NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	74.95	77.57	74.90	77.20	77.20	3.07%	15,702
Aug 12, 2025	74.02	75.70	73.70	74.90	74.90	1.42%	30,303
Aug 11, 2025	74.35	74.80	73.07	73.85	73.85	0.04%	28,421
Aug 8, 2025	74.49	74.92	73.42	73.82	73.82	-0.56%	18,665
Aug 7, 2025	75.60	76.60	74.10	74.24	74.24	-1.74%	15,861
Aug 6, 2025	74.32	75.94	74.00	75.55	75.55	1.05%	11,509
Aug 5, 2025	75.00	75.68	74.30	74.77	74.77	0.49%	14,162
Aug 4, 2025	74.50	75.31	74.15	74.41	74.41	0.44%	12,664
Aug 1, 2025	73.89	74.44	72.50	74.08	74.08	-1.03%	39,607
Jul 31, 2025	76.68	77.88	74.43	74.85	74.85	-2.47%	35,530
Jul 30, 2025	78.48	78.50	76.30	76.75	76.75	-1.63%	33,881
Jul 29, 2025	79.54	79.62	77.77	78.02	78.02	-1.59%	25,999
Jul 28, 2025	76.50	79.94	76.50	79.28	79.28	4.17%	87,782
Jul 25, 2025	75.30	76.54	75.16	76.11	76.11	0.29%	22,420
Jul 24, 2025	76.46	77.52	75.46	75.89	75.89	-1.03%	33,859
Jul 23, 2025	75.43	77.15	75.14	76.68	76.68	2.27%	26,018
Jul 22, 2025	73.95	75.48	73.91	74.98	74.98	0.59%	28,325
Jul 21, 2025	72.49	74.79	72.49	74.54	74.54	2.75%	39,757
Jul 18, 2025	73.02	73.21	72.13	72.55	72.55	-0.57%	13,513
Jul 17, 2025	71.92	73.20	71.84	72.97	72.97	1.19%	34,265
Jul 16, 2025	71.92	72.70	71.17	72.11	72.11	0.39%	19,968
Jul 15, 2025	72.53	72.87	71.60	71.83	71.83	-0.66%	27,334
Jul 14, 2025	72.30	72.55	71.69	72.31	72.31	-0.44%	34,403
Jul 11, 2025	74.00	74.00	72.40	72.63	72.63	-3.08%	39,125
Jul 10, 2025	73.40	75.47	72.68	74.94	74.94	1.62%	22,671
Jul 9, 2025	73.90	74.92	73.58	73.75	73.75	-0.41%	28,996
Jul 8, 2025	76.33	76.35	73.70	74.05	74.05	-3.18%	43,395
Jul 7, 2025	75.90	77.50	75.65	76.48	76.48	0.14%	47,626
Jul 3, 2025	77.01	77.01	75.58	76.37	76.37	-0.13%	36,983
Jul 2, 2025	73.45	76.53	73.05	76.47	76.47	4.86%	137,209
Jul 1, 2025	70.90	73.91	70.72	72.93	72.93	3.02%	77,010
Jun 30, 2025	72.10	72.10	70.06	70.79	70.79	-1.81%	223,092
Jun 27, 2025	69.04	74.18	68.35	72.09	72.09	16.02%	434,980
Jun 26, 2025	61.06	62.34	60.85	62.14	62.14	2.66%	110,826
Jun 25, 2025	61.60	61.60	60.37	60.53	60.53	-0.96%	20,293
Jun 24, 2025	61.23	61.97	60.49	61.12	61.12	0.41%	33,150
Jun 23, 2025	59.67	60.97	59.07	60.87	60.87	2.13%	36,329
Jun 20, 2025	59.54	60.25	59.20	59.60	59.60	-0.50%	33,680
Jun 18, 2025	60.30	60.40	59.75	59.90	59.90	-0.43%	39,018
Jun 17, 2025	61.75	61.75	60.12	60.16	60.16	-2.66%	21,245
Jun 16, 2025	61.09	62.16	60.82	61.80	61.80	0.06%	74,403
Jun 13, 2025	62.03	62.78	61.40	61.76	61.76	-1.48%	14,085
Jun 12, 2025	63.04	63.08	61.79	62.69	62.69	-0.23%	14,595
Jun 11, 2025	63.89	64.85	62.83	62.83	62.83	-1.25%	49,050
Jun 10, 2025	62.33	64.15	61.95	63.63	63.63	1.85%	81,825
Jun 9, 2025	63.24	63.45	62.04	62.47	62.47	-0.14%	23,112
Jun 6, 2025	61.55	63.04	61.55	62.56	62.56	-0.58%	29,433
Jun 5, 2025	62.78	63.71	62.46	62.92	62.92	0.41%	38,105
Jun 4, 2025	62.37	63.04	62.27	62.66	62.66	1.24%	31,041
Jun 3, 2025	61.38	62.06	60.48	61.89	61.89	1.46%	71,879