Skip to main content
NIKE, Inc. (NEO:NKE)
Canada flag Canada · Delayed Price · Currency is CAD
14.81
+0.20 (1.39%)
Mar 3, 2025, 10:39 AM EST

NIKE, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202514.7514.9414.7514.8114.810.89%5,510
Feb 28, 202514.7014.7814.4814.6814.68-1.08%43,376
Feb 27, 202514.9515.0014.7214.8414.84-1.33%83,827
Feb 26, 202515.1815.2414.9515.0415.04-0.79%71,650
Feb 25, 202514.8915.1614.8215.1615.162.16%56,185
Feb 24, 202514.5514.9914.5514.8414.844.88%121,143
Feb 21, 202514.2714.4214.0314.1514.15-0.84%47,650
Feb 20, 202514.2014.2714.1414.2714.270.49%40,398
Feb 19, 202514.2714.3614.0814.2014.20-0.91%109,023
Feb 18, 202513.6514.3613.6514.3314.335.83%103,435
Feb 14, 202513.5513.6013.3913.5413.54-0.37%22,440
Feb 13, 202513.4613.6413.2813.5913.591.49%84,675
Feb 12, 202513.1113.4213.0513.3913.391.29%29,382
Feb 11, 202513.1613.3313.1013.2213.220.53%21,362
Feb 10, 202512.9213.1512.8313.1513.153.22%51,729
Feb 7, 202513.0913.1012.7112.7412.74-4.28%128,855
Feb 6, 202513.9513.9513.2913.3113.31-3.76%72,396
Feb 5, 202514.2814.2813.7813.8313.83-2.81%53,336
Feb 4, 202514.4714.4714.1014.2314.230.42%51,169
Feb 3, 202513.8614.2113.5514.1714.17-0.42%104,708
Jan 31, 202514.5514.6014.2314.2314.23-1.79%32,068
Jan 30, 202514.3114.5814.2914.4914.491.90%70,171
Jan 29, 202513.7414.2713.7414.2214.222.97%35,557
Jan 28, 202513.9014.0213.7713.8113.81-1.50%21,168
Jan 27, 202513.5414.0613.5414.0214.022.49%61,552
Jan 24, 202513.8313.8313.6013.6813.68-0.94%27,729
Jan 23, 202513.7013.8213.4513.8113.810.73%37,770
Jan 22, 202513.6013.8413.5713.7113.711.03%57,270
Jan 21, 202513.2513.5713.2013.5713.57-56,703
Jan 20, 202513.4213.5713.2013.5713.573.12%14,572
Jan 17, 202513.2813.2813.1613.1613.16-0.30%60,210
Jan 16, 202513.1613.2113.0413.2013.20-25,939
Jan 15, 202513.3813.3913.1613.2013.20-0.23%29,644
Jan 14, 202513.4013.4013.1013.2313.23-1.19%40,414
Jan 13, 202513.2413.4513.1413.3913.391.13%27,615
Jan 10, 202513.3713.4413.2213.2413.24-1.05%52,989
Jan 9, 202513.3913.3913.2513.3813.381.06%2,263
Jan 8, 202513.3313.3313.2013.2413.24-1.19%39,797
Jan 7, 202513.4513.6213.3813.4013.400.07%56,373
Jan 6, 202513.8013.8013.3813.3913.39-1.69%219,399
Jan 3, 202513.7013.7513.5613.6213.62-0.44%49,877
Jan 2, 202514.1514.2313.6213.6813.68-2.70%70,727
Dec 31, 202413.9314.1013.9214.0614.061.22%16,644
Dec 30, 202414.0714.0713.8513.8913.89-2.25%38,602
Dec 27, 202414.2514.2814.0914.2114.21-0.35%12,377
Dec 24, 202414.2714.2714.2014.2614.26-0.14%14,313
Dec 23, 202414.2414.5514.1014.2814.28-0.07%60,086
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