Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	58.12	58.34	57.29	57.35	57.35	-2.12%	15,472,988
May 2, 2025	57.87	58.70	57.31	58.59	58.59	3.22%	14,723,858
May 1, 2025	56.68	57.21	56.26	56.76	56.76	0.64%	10,526,985
Apr 30, 2025	55.86	56.59	54.75	56.40	56.40	-1.98%	17,205,857
Apr 29, 2025	57.00	57.74	56.74	57.54	57.54	0.40%	12,967,953
Apr 28, 2025	57.73	58.08	56.80	57.31	57.31	-0.54%	13,321,243
Apr 25, 2025	58.21	58.25	56.61	57.62	57.62	-1.47%	17,156,010
Apr 24, 2025	57.81	58.70	57.13	58.48	58.48	1.90%	14,508,545
Apr 23, 2025	59.00	59.20	56.70	57.39	57.39	0.58%	21,660,323
Apr 22, 2025	56.65	58.09	56.24	57.06	57.06	1.67%	16,852,242
Apr 21, 2025	55.23	56.36	53.50	56.12	56.12	0.65%	17,280,931
Apr 17, 2025	53.82	56.02	53.65	55.76	55.76	4.13%	18,935,084
Apr 16, 2025	54.72	55.15	53.34	53.55	53.55	-2.33%	19,094,887
Apr 15, 2025	54.68	55.39	54.17	54.83	54.83	-1.05%	15,977,116
Apr 14, 2025	55.64	56.69	54.67	55.41	55.41	1.88%	28,346,563
Apr 11, 2025	54.40	55.03	52.86	54.39	54.39	-0.02%	22,617,097
Apr 10, 2025	57.23	57.25	52.28	54.40	54.40	-8.29%	53,919,806
Apr 9, 2025	53.28	59.55	52.48	59.32	59.32	11.36%	44,732,546
Apr 8, 2025	58.77	58.77	52.37	53.27	53.27	-4.21%	30,404,286
Apr 7, 2025	55.40	57.18	53.40	55.61	55.61	-2.86%	45,374,363
Apr 4, 2025	53.22	59.22	52.50	57.25	57.25	3.00%	67,775,713
Apr 3, 2025	56.37	58.68	55.40	55.58	55.58	-14.44%	71,499,470
Apr 2, 2025	64.30	65.40	64.16	64.96	64.96	0.31%	11,161,370
Apr 1, 2025	63.83	65.16	63.30	64.76	64.76	2.02%	13,489,490
Mar 31, 2025	62.84	63.99	62.65	63.48	63.48	0.30%	17,400,033
Mar 28, 2025	65.86	65.86	63.14	63.29	63.29	-3.81%	19,600,295
Mar 27, 2025	65.50	67.10	65.29	65.80	65.80	0.09%	16,435,817
Mar 26, 2025	66.38	66.59	64.95	65.74	65.74	-1.20%	18,715,879
Mar 25, 2025	67.56	68.05	66.24	66.54	66.54	-1.26%	17,394,137
Mar 24, 2025	68.56	68.89	66.69	67.39	67.39	-0.81%	26,552,536
Mar 21, 2025	66.59	68.73	65.17	67.94	67.94	-5.46%	77,286,988
Mar 20, 2025	72.92	73.65	71.52	71.86	71.86	-1.55%	25,202,340
Mar 19, 2025	72.64	73.43	72.29	72.99	72.99	-0.44%	10,830,529
Mar 18, 2025	73.89	74.16	72.72	73.31	73.31	-0.53%	8,972,330
Mar 17, 2025	72.14	73.95	72.03	73.70	73.70	2.85%	15,996,906
Mar 14, 2025	73.28	73.54	71.32	71.66	71.66	-1.35%	12,182,970
Mar 13, 2025	73.18	73.94	71.67	72.64	72.64	-1.28%	10,195,919
Mar 12, 2025	74.36	74.50	73.23	73.58	73.58	-0.80%	12,304,889
Mar 11, 2025	75.91	76.08	73.62	74.17	74.17	-2.92%	12,836,967
Mar 10, 2025	77.51	80.19	76.06	76.40	76.40	-2.79%	15,739,433
Mar 7, 2025	77.48	79.00	76.97	78.59	78.59	1.13%	9,294,295
Mar 6, 2025	76.74	78.34	76.74	77.71	77.71	-0.13%	9,623,722
Mar 5, 2025	77.33	78.31	76.46	77.81	77.81	0.63%	9,853,600
Mar 4, 2025	77.70	78.65	76.78	77.32	77.32	-1.39%	10,034,126
Mar 3, 2025	79.99	80.96	77.89	78.41	78.41	-1.28%	8,628,754
Feb 28, 2025	79.25	80.02	78.18	79.43	79.03	-0.74%	14,113,830
Feb 27, 2025	81.49	81.49	79.46	80.02	79.61	-1.42%	11,651,915
Feb 26, 2025	82.10	82.44	80.84	81.17	80.76	-0.67%	16,058,139
Feb 25, 2025	80.31	81.96	80.05	81.72	81.31	1.79%	15,522,509
Feb 24, 2025	78.88	81.09	78.75	80.28	79.87	4.94%	24,553,494