The closing price for Nike (NKE) last year was $106.73, on December 29, 2023. It was down 7.2% for the year. The latest price is $77.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $107.11 | $108.09 | $106.26 | $106.73 | 7,667,522 |
December 28 2023 | $105.39 | $107.54 | $105.00 | $106.97 | 9,352,902 |
December 27 2023 | $106.50 | $106.75 | $105.04 | $105.31 | 10,157,850 |
December 26 2023 | $106.46 | $106.85 | $105.66 | $106.19 | 12,846,720 |
December 22 2023 | $106.42 | $108.92 | $105.63 | $106.21 | 46,666,191 |
December 21 2023 | $120.22 | $121.21 | $119.24 | $120.45 | 16,533,350 |
December 20 2023 | $119.07 | $121.30 | $118.95 | $119.37 | 9,176,621 |
December 19 2023 | $119.67 | $121.25 | $119.58 | $120.56 | 7,697,272 |
December 18 2023 | $119.35 | $119.77 | $118.80 | $119.08 | 6,874,837 |
December 15 2023 | $118.88 | $119.99 | $118.55 | $119.49 | 13,633,280 |
December 14 2023 | $119.38 | $120.51 | $117.79 | $118.97 | 9,590,510 |
December 13 2023 | $117.32 | $119.38 | $117.18 | $119.11 | 8,182,887 |
December 12 2023 | $117.65 | $117.95 | $116.57 | $117.61 | 7,378,379 |
December 11 2023 | $115.79 | $117.39 | $115.44 | $116.60 | 7,972,751 |
December 08 2023 | $112.56 | $114.32 | $112.53 | $113.94 | 6,122,150 |
December 07 2023 | $112.18 | $114.03 | $112.18 | $112.86 | 7,294,460 |
December 06 2023 | $114.03 | $115.15 | $113.61 | $114.14 | 6,316,960 |
December 05 2023 | $112.71 | $114.07 | $112.65 | $113.45 | 6,959,966 |
December 04 2023 | $111.16 | $113.36 | $111.08 | $113.20 | 10,086,580 |
December 01 2023 | $108.46 | $111.62 | $107.89 | $111.55 | 8,051,815 |
November 30 2023 | $108.29 | $108.35 | $106.76 | $108.03 | 8,690,871 |
November 29 2023 | $108.55 | $109.88 | $107.91 | $108.13 | 9,601,810 |
November 28 2023 | $106.37 | $107.67 | $105.96 | $106.55 | 7,287,568 |
November 27 2023 | $105.48 | $106.03 | $104.73 | $105.77 | 5,785,038 |
November 24 2023 | $105.32 | $105.81 | $105.22 | $105.46 | 2,443,610 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
