NIKE, Inc. (NEO:NKE)
13.23
-0.07 (-0.53%)
Jul 15, 2025, 3:59 PM EDT
NIKE, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 13.23 | 13.33 | 13.19 | 13.23 | 13.23 | -0.53% | 9,851 |
Jul 14, 2025 | 13.34 | 13.34 | 13.19 | 13.30 | 13.30 | -0.45% | 13,127 |
Jul 11, 2025 | 13.50 | 13.56 | 13.33 | 13.36 | 13.36 | -2.62% | 35,807 |
Jul 10, 2025 | 13.51 | 13.87 | 13.45 | 13.72 | 13.72 | 1.18% | 81,105 |
Jul 9, 2025 | 13.68 | 13.77 | 13.51 | 13.56 | 13.56 | -0.37% | 27,554 |
Jul 8, 2025 | 14.08 | 14.08 | 13.55 | 13.61 | 13.61 | -3.48% | 43,546 |
Jul 7, 2025 | 13.89 | 14.20 | 13.89 | 14.10 | 14.10 | 1.15% | 150,067 |
Jul 4, 2025 | 14.33 | 14.33 | 13.75 | 13.94 | 13.94 | -0.78% | 16,915 |
Jul 3, 2025 | 14.11 | 14.16 | 13.92 | 14.05 | 14.05 | 0.07% | 171,139 |
Jul 2, 2025 | 13.36 | 14.12 | 13.36 | 14.04 | 14.04 | 7.42% | 206,477 |
Jun 30, 2025 | 13.14 | 13.17 | 12.92 | 13.07 | 13.07 | -1.43% | 55,158 |
Jun 27, 2025 | 12.75 | 13.64 | 12.69 | 13.26 | 13.26 | 14.90% | 494,792 |
Jun 26, 2025 | 11.27 | 11.55 | 11.22 | 11.54 | 11.54 | 2.94% | 70,125 |
Jun 25, 2025 | 11.37 | 11.37 | 11.13 | 11.21 | 11.21 | -0.97% | 92,310 |
Jun 24, 2025 | 11.36 | 11.40 | 11.16 | 11.32 | 11.32 | 1.16% | 25,691 |
Jun 23, 2025 | 10.95 | 11.29 | 10.95 | 11.19 | 11.19 | 1.73% | 54,385 |
Jun 20, 2025 | 11.20 | 11.20 | 10.93 | 11.00 | 11.00 | 1.38% | 23,974 |
Jun 19, 2025 | 10.87 | 11.10 | 10.74 | 10.85 | 10.85 | -1.00% | 37,553 |
Jun 18, 2025 | 11.04 | 11.11 | 10.96 | 10.96 | 10.96 | -0.90% | 39,146 |
Jun 17, 2025 | 11.34 | 11.34 | 11.00 | 11.06 | 11.06 | -3.07% | 40,564 |
Jun 16, 2025 | 11.35 | 11.45 | 11.32 | 11.41 | 11.41 | 2.24% | 20,591 |
Jun 13, 2025 | 11.38 | 11.55 | 11.10 | 11.16 | 11.16 | -3.46% | 60,307 |
Jun 12, 2025 | 11.64 | 11.64 | 11.40 | 11.56 | 11.56 | -0.60% | 18,545 |
Jun 11, 2025 | 11.91 | 11.91 | 11.54 | 11.63 | 11.63 | -1.27% | 47,935 |
Jun 10, 2025 | 11.43 | 11.81 | 11.43 | 11.78 | 11.78 | 2.88% | 48,559 |
Jun 9, 2025 | 11.61 | 11.67 | 11.44 | 11.45 | 11.45 | -1.04% | 29,503 |
Jun 6, 2025 | 11.52 | 11.58 | 11.46 | 11.57 | 11.57 | 0.17% | 22,343 |
Jun 5, 2025 | 11.65 | 11.72 | 11.49 | 11.55 | 11.55 | -0.17% | 38,514 |
Jun 4, 2025 | 11.53 | 11.62 | 11.47 | 11.57 | 11.57 | 0.61% | 24,764 |
Jun 3, 2025 | 11.26 | 11.50 | 11.26 | 11.50 | 11.50 | 1.32% | 54,176 |
Jun 2, 2025 | 11.16 | 11.35 | 11.01 | 11.35 | 11.35 | 1.61% | 32,947 |
May 30, 2025 | 11.30 | 11.30 | 11.09 | 11.17 | 11.17 | -1.41% | 41,131 |
May 29, 2025 | 11.63 | 11.63 | 11.30 | 11.33 | 11.33 | -0.44% | 26,453 |
May 28, 2025 | 11.62 | 11.62 | 11.36 | 11.38 | 11.38 | -1.47% | 24,309 |
May 27, 2025 | 11.34 | 11.55 | 11.24 | 11.55 | 11.55 | 2.85% | 46,001 |
May 26, 2025 | 11.44 | 11.44 | 11.08 | 11.23 | 11.23 | 1.35% | 5,274 |
May 23, 2025 | 11.09 | 11.12 | 11.00 | 11.08 | 11.08 | -2.21% | 94,346 |
May 22, 2025 | 11.22 | 11.37 | 11.12 | 11.33 | 11.33 | 2.26% | 51,528 |
May 21, 2025 | 11.38 | 11.39 | 11.06 | 11.08 | 11.08 | -4.07% | 55,538 |
May 20, 2025 | 11.50 | 11.65 | 11.50 | 11.55 | 11.55 | -0.69% | 168,749 |
May 16, 2025 | 11.62 | 11.75 | 11.57 | 11.63 | 11.63 | 1.04% | 34,088 |
May 15, 2025 | 11.25 | 11.55 | 11.23 | 11.51 | 11.51 | 1.05% | 31,807 |
May 14, 2025 | 11.49 | 11.59 | 11.38 | 11.39 | 11.39 | -1.21% | 34,078 |
May 13, 2025 | 11.53 | 11.58 | 11.45 | 11.53 | 11.53 | -0.09% | 41,121 |
May 12, 2025 | 11.54 | 11.70 | 11.43 | 11.54 | 11.54 | 7.35% | 201,021 |
May 9, 2025 | 10.97 | 10.97 | 10.73 | 10.75 | 10.75 | -1.10% | 82,568 |
May 8, 2025 | 10.94 | 11.12 | 10.87 | 10.87 | 10.87 | 0.46% | 42,583 |
May 7, 2025 | 10.73 | 10.84 | 10.67 | 10.82 | 10.82 | 2.66% | 17,232 |
May 6, 2025 | 10.52 | 10.63 | 10.50 | 10.54 | 10.54 | -0.66% | 59,658 |
May 5, 2025 | 10.68 | 10.75 | 10.59 | 10.61 | 10.61 | -1.76% | 30,270 |