NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	10.50	10.83	10.27	10.29	10.29	-14.11%	479,292
Apr 2, 2025	11.80	12.07	11.80	11.98	11.98	0.25%	24,857
Apr 1, 2025	11.74	12.01	11.71	11.95	11.95	1.88%	116,889
Mar 31, 2025	11.62	11.79	11.60	11.73	11.73	0.26%	47,136
Mar 28, 2025	12.11	12.12	11.67	11.70	11.70	-3.86%	55,457
Mar 27, 2025	12.13	12.38	12.08	12.17	12.17	0.25%	42,287
Mar 26, 2025	12.30	12.30	12.00	12.14	12.14	-1.38%	72,969
Mar 25, 2025	12.56	12.56	12.23	12.31	12.31	-1.20%	52,529
Mar 24, 2025	12.71	12.71	12.32	12.46	12.46	-0.95%	264,067
Mar 21, 2025	13.00	13.00	12.04	12.58	12.58	-5.27%	137,829
Mar 20, 2025	13.40	13.60	13.23	13.28	13.28	-1.41%	32,485
Mar 19, 2025	13.40	13.57	13.40	13.47	13.47	-0.59%	14,519
Mar 18, 2025	13.59	13.67	13.46	13.55	13.55	-0.51%	14,760
Mar 17, 2025	13.46	13.65	13.45	13.62	13.62	2.71%	15,699
Mar 14, 2025	13.47	13.55	13.19	13.26	13.26	-1.12%	28,656
Mar 13, 2025	13.50	13.63	13.25	13.41	13.41	-1.54%	19,644
Mar 12, 2025	13.77	13.77	13.55	13.62	13.62	-0.58%	61,842
Mar 11, 2025	14.05	14.05	13.60	13.70	13.70	-2.77%	31,037
Mar 10, 2025	14.31	14.77	14.09	14.09	14.09	-3.16%	27,924
Mar 7, 2025	14.22	14.56	14.22	14.55	14.55	1.46%	14,966
Mar 6, 2025	14.29	14.44	14.24	14.34	14.34	-0.14%	13,091
Mar 5, 2025	14.23	14.43	14.16	14.36	14.36	0.56%	21,647
Mar 4, 2025	14.26	14.52	14.20	14.28	14.28	-1.24%	89,962
Mar 3, 2025	14.75	14.94	14.41	14.46	14.46	-1.50%	20,608
Feb 28, 2025	14.70	14.78	14.48	14.68	14.61	-1.08%	43,376
Feb 27, 2025	14.95	15.00	14.72	14.84	14.77	-1.33%	83,827
Feb 26, 2025	15.18	15.24	14.95	15.04	14.97	-0.79%	71,650
Feb 25, 2025	14.89	15.16	14.82	15.16	15.09	2.16%	56,185
Feb 24, 2025	14.55	14.99	14.55	14.84	14.77	4.88%	121,143
Feb 21, 2025	14.27	14.42	14.03	14.15	14.08	-0.84%	47,650
Feb 20, 2025	14.20	14.27	14.14	14.27	14.20	0.49%	40,398
Feb 19, 2025	14.27	14.36	14.08	14.20	14.13	-0.91%	109,023
Feb 18, 2025	13.65	14.36	13.65	14.33	14.26	5.83%	103,435
Feb 14, 2025	13.55	13.60	13.39	13.54	13.48	-0.37%	22,440
Feb 13, 2025	13.46	13.64	13.28	13.59	13.53	1.49%	84,675
Feb 12, 2025	13.11	13.42	13.05	13.39	13.33	1.29%	29,382
Feb 11, 2025	13.16	13.33	13.10	13.22	13.16	0.53%	21,362
Feb 10, 2025	12.92	13.15	12.83	13.15	13.09	3.22%	51,729
Feb 7, 2025	13.09	13.10	12.71	12.74	12.68	-4.28%	128,855
Feb 6, 2025	13.95	13.95	13.29	13.31	13.25	-3.76%	72,396
Feb 5, 2025	14.28	14.28	13.78	13.83	13.76	-2.81%	53,336
Feb 4, 2025	14.47	14.47	14.10	14.23	14.16	0.42%	51,169
Feb 3, 2025	13.86	14.21	13.55	14.17	14.10	-0.42%	104,708
Jan 31, 2025	14.55	14.60	14.23	14.23	14.16	-1.79%	32,068
Jan 30, 2025	14.31	14.58	14.29	14.49	14.42	1.90%	70,171
Jan 29, 2025	13.74	14.27	13.74	14.22	14.15	2.97%	35,557
Jan 28, 2025	13.90	14.02	13.77	13.81	13.74	-1.50%	21,168
Jan 27, 2025	13.54	14.06	13.54	14.02	13.95	2.49%	61,552
Jan 24, 2025	13.83	13.83	13.60	13.68	13.61	-0.94%	27,729
Jan 23, 2025	13.70	13.82	13.45	13.81	13.74	0.73%	37,770