Skip to main content
NIKE, Inc. (NEO: NKE)
Canada flag Canada · Delayed Price · Currency is CAD
14.19
-0.17 (-1.18%)
Dec 20, 2024, 11:25 AM EST

NIKE, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.0714.4513.9314.2914.29-0.49%188,518
Dec 19, 202414.3514.4514.2014.3614.360.28%66,284
Dec 18, 202414.5114.6714.3114.3214.32-1.24%36,750
Dec 17, 202414.4014.6414.3614.5014.500.97%35,260
Dec 16, 202414.3414.6914.2814.3614.36-0.14%47,561
Dec 13, 202414.4314.4314.2814.3814.38-0.90%28,618
Dec 12, 202414.7114.7514.5014.5114.51-1.23%19,445
Dec 11, 202414.3514.6914.2214.6914.692.94%85,035
Dec 10, 202414.4114.5014.2614.2714.27-1.45%71,855
Dec 9, 202414.6714.7514.4314.4814.48-1.36%59,317
Dec 6, 202414.7815.0914.6814.6814.680.34%122,378
Dec 5, 202414.6114.6714.5714.6314.630.21%34,305
Dec 4, 202414.4014.6014.3714.6014.60-0.54%80,777
Dec 3, 202414.7214.7514.4514.6814.68-0.27%30,598
Dec 2, 202414.6114.7214.3814.7214.72-47,653
Nov 29, 202414.6114.7314.6114.7214.72-0.20%49,969
Nov 28, 202414.7914.8014.6514.7514.751.30%14,532
Nov 27, 202414.5414.7014.4914.5614.560.69%247,956
Nov 26, 202414.6714.6914.4514.4614.46-1.97%82,898
Nov 25, 202414.6414.8514.6014.7514.752.29%141,528
Nov 22, 202414.1914.4214.1314.4214.423.00%50,250
Nov 21, 202413.7214.0713.6514.0014.002.34%96,863
Nov 20, 202413.7513.7513.5413.6813.68-0.51%38,821
Nov 19, 202413.9113.9113.7013.7513.75-1.43%64,201
Nov 18, 202414.1714.1713.8213.9513.95-2.38%82,425
Nov 15, 202414.1814.4314.1114.2914.291.28%120,018
Nov 14, 202414.2614.3114.1014.1114.11-1.12%31,081
Nov 13, 202414.2914.3714.2514.2714.27-33,398
Nov 12, 202414.2714.3814.1914.2714.27-47,450
Nov 11, 202414.2014.3914.2014.2714.270.85%35,121
Nov 8, 202414.0814.2414.0514.1514.150.14%31,810
Nov 7, 202414.2114.2214.0414.1314.130.57%113,412
Nov 6, 202414.3814.3813.9914.0514.05-3.30%85,419
Nov 5, 202414.4014.5314.3714.5314.531.18%12,856
Nov 4, 202414.5714.6114.3614.3614.36-1.31%24,875
Nov 1, 202414.4414.5514.4014.5514.550.97%22,146
Oct 31, 202414.2314.4114.0414.4114.410.98%22,618
Oct 30, 202414.5214.5414.2514.2714.27-2.46%86,301
Oct 29, 202414.6814.8114.5814.6314.63-0.54%19,601
Oct 28, 202414.7014.8314.6914.7114.710.07%35,365
Oct 25, 202414.8214.8314.6514.7014.70-0.47%47,454
Oct 24, 202414.9215.0014.7514.7714.77-1.14%47,066
Oct 23, 202415.1415.1414.8714.9414.94-1.52%39,276
Oct 22, 202415.1515.3515.1515.1715.17-0.13%61,294
Oct 21, 202415.4715.4715.1815.1915.19-1.81%27,275
Oct 18, 202415.6615.6615.4215.4715.47-0.71%24,203
Oct 17, 202415.7015.7715.5715.5815.58-0.51%12,887
Oct 16, 202415.3615.6815.3415.6615.662.22%25,671
Oct 15, 202415.1415.4015.1415.3215.320.20%16,009
Oct 11, 202415.3215.3215.1715.2915.29-0.20%17,287
Oct 10, 202415.5215.5515.3015.3215.32-0.52%35,634
Oct 9, 202415.0515.4615.0515.4015.402.46%48,583
Oct 8, 202415.0915.1414.9115.0315.03-0.33%34,130
Oct 7, 202415.3815.3814.9415.0815.08-1.82%46,804
Oct 4, 202415.4915.5615.3215.3615.360.13%29,710
Oct 3, 202415.4415.6015.2815.3415.34-1.10%49,384
Oct 2, 202415.4815.7715.3015.5115.51-6.90%98,084
Oct 1, 202416.4316.7216.4116.6616.661.15%15,291
Sep 30, 202416.7716.7716.3816.4716.47-1.32%27,363
Sep 27, 202416.6516.8416.6516.6916.690.06%18,641
Sep 26, 202416.7216.9016.6116.6816.681.52%62,147
Sep 25, 202416.4016.4316.2816.4316.430.67%16,817
Sep 24, 202416.3516.4516.1916.3216.321.68%43,352
Sep 23, 202415.9716.1315.8816.0516.05-0.50%21,570
Sep 20, 202416.3416.4015.8416.1316.136.89%114,686
Sep 19, 202415.3415.5015.0315.0915.09-0.13%41,190
Sep 18, 202415.0815.2514.9615.1115.110.20%28,520
Sep 17, 202414.9515.0914.9115.0815.081.21%16,723
Sep 16, 202414.8414.9214.7214.9014.900.95%7,767
Sep 13, 202414.7414.8014.6114.7614.760.82%16,778
Sep 12, 202414.7214.7214.4914.6414.64-0.20%16,600
Sep 11, 202414.6114.6714.3414.6714.670.55%56,527
Sep 10, 202414.9014.9014.4914.5914.59-1.82%25,621
Sep 9, 202415.1415.2114.8014.8614.86-1.26%26,064
Sep 6, 202415.2615.2615.0015.0515.05-0.40%20,602
Sep 5, 202415.0615.1215.0015.1115.11-0.07%22,123
Sep 4, 202415.0215.1214.9015.1215.12-0.46%17,013
Sep 3, 202415.5515.5515.1415.1915.19-2.38%23,436
Aug 30, 202415.5515.6415.3415.5615.560.13%28,752
Aug 29, 202415.5415.6515.5015.5415.540.52%22,464
Aug 28, 202415.8815.9315.3015.4615.46-2.95%20,320
Aug 27, 202415.7215.9415.6215.9315.931.21%8,845
Aug 26, 202415.6515.7815.6115.7415.740.06%14,611
Aug 23, 202415.4815.7315.4815.7315.730.96%38,226
Aug 22, 202415.7515.8115.5615.5815.58-0.83%23,221
Aug 21, 202415.6915.7415.5715.7115.710.51%20,772
Aug 20, 202415.6915.6915.4715.6315.630.26%32,264
Aug 19, 202415.6115.7015.5415.5915.59-58,066
Aug 16, 202415.5015.6915.4315.5915.591.10%52,260
Aug 15, 202415.3015.5015.0915.4215.424.90%193,338
Aug 14, 202414.5214.7714.4814.7014.700.14%30,889
Aug 13, 202414.0214.7614.0214.6814.685.31%110,506
Aug 12, 202413.9314.0213.8713.9413.940.22%26,531
Aug 9, 202413.9013.9313.7413.9113.910.29%20,093
Aug 8, 202413.7513.8813.6713.8713.871.99%32,845
Aug 7, 202413.6713.8713.5713.6013.600.07%59,164
Aug 6, 202413.3413.7113.3413.5913.59-1.66%107,955
Aug 2, 202413.5613.8513.4413.8213.820.22%30,661
Aug 1, 202414.0414.0413.7013.7913.79-1.50%55,726
Jul 31, 202413.9914.1113.8514.0014.000.65%101,679