The closing price for Nike (NKE) last year was $107.27, on December 29. It was down 7.2% for the year. The latest price is $77.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $107.66 | $108.65 | $106.80 | $107.27 | 7,667,522 |
December 28 2023 | $105.93 | $108.09 | $105.53 | $107.52 | 9,352,902 |
December 27 2023 | $107.04 | $107.29 | $105.57 | $105.85 | 10,157,850 |
December 26 2023 | $107.01 | $107.39 | $106.20 | $106.73 | 12,846,720 |
December 22 2023 | $106.97 | $109.48 | $106.17 | $106.75 | 46,666,191 |
December 21 2023 | $120.84 | $121.83 | $119.85 | $121.07 | 16,533,350 |
December 20 2023 | $119.68 | $121.92 | $119.55 | $119.98 | 9,176,621 |
December 19 2023 | $120.28 | $121.87 | $120.19 | $121.17 | 7,697,272 |
December 18 2023 | $119.96 | $120.38 | $119.41 | $119.69 | 6,874,837 |
December 15 2023 | $119.48 | $120.60 | $119.16 | $120.10 | 13,633,280 |
December 14 2023 | $119.99 | $121.12 | $118.39 | $119.57 | 9,590,510 |
December 13 2023 | $117.92 | $119.99 | $117.78 | $119.72 | 8,182,887 |
December 12 2023 | $118.25 | $118.56 | $117.16 | $118.21 | 7,378,379 |
December 11 2023 | $116.38 | $117.99 | $116.03 | $117.19 | 7,972,751 |
December 08 2023 | $113.13 | $114.90 | $113.10 | $114.52 | 6,122,150 |
December 07 2023 | $112.76 | $114.61 | $112.76 | $113.44 | 7,294,460 |
December 06 2023 | $114.61 | $115.74 | $114.19 | $114.72 | 6,316,960 |
December 05 2023 | $113.29 | $114.65 | $113.23 | $114.03 | 6,959,966 |
December 04 2023 | $111.73 | $113.94 | $111.65 | $113.77 | 10,086,580 |
December 01 2023 | $109.01 | $112.19 | $108.44 | $112.12 | 8,051,815 |
November 30 2023 | $108.84 | $108.91 | $107.30 | $108.59 | 8,690,871 |
November 29 2023 | $109.11 | $110.44 | $108.46 | $108.68 | 9,601,810 |
November 28 2023 | $106.91 | $108.22 | $106.50 | $107.09 | 7,287,568 |
November 27 2023 | $106.02 | $106.57 | $105.27 | $106.31 | 5,785,038 |
November 24 2023 | $105.86 | $106.35 | $105.76 | $106.00 | 2,443,610 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
