Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	77.40	77.99	75.86	76.50	76.50	-0.95%	12,823,389
Feb 20, 2025	76.91	77.27	76.34	77.23	77.23	0.59%	10,689,581
Feb 19, 2025	76.82	77.68	76.09	76.78	76.78	-1.04%	14,184,097
Feb 18, 2025	74.50	77.68	74.50	77.59	77.59	6.23%	28,252,376
Feb 14, 2025	73.17	73.50	72.34	73.04	73.04	-0.23%	9,254,379
Feb 13, 2025	72.45	73.60	71.63	73.21	73.21	1.31%	9,739,567
Feb 12, 2025	70.60	72.45	70.33	72.26	72.26	1.29%	10,810,858
Feb 11, 2025	70.57	71.99	70.51	71.34	71.34	0.56%	9,636,623
Feb 10, 2025	69.36	70.95	69.12	70.94	70.94	3.29%	16,201,329
Feb 7, 2025	70.56	70.81	68.62	68.68	68.68	-4.27%	27,428,698
Feb 6, 2025	75.24	75.40	71.63	71.74	71.74	-3.80%	16,059,367
Feb 5, 2025	76.30	76.79	74.40	74.57	74.57	-2.80%	9,807,401
Feb 4, 2025	77.55	78.16	76.04	76.72	76.72	0.17%	11,943,725
Feb 3, 2025	74.90	76.69	73.22	76.59	76.59	-0.40%	18,539,220
Jan 31, 2025	78.11	78.86	76.76	76.90	76.90	-1.83%	13,105,920
Jan 30, 2025	76.85	78.77	76.85	78.33	78.33	2.29%	10,902,071
Jan 29, 2025	74.45	77.12	74.32	76.58	76.58	2.94%	11,764,839
Jan 28, 2025	75.33	75.60	74.16	74.39	74.39	-1.57%	8,694,418
Jan 27, 2025	73.44	75.85	73.42	75.58	75.58	2.73%	11,665,384
Jan 24, 2025	74.07	74.25	73.25	73.57	73.57	-0.97%	8,106,651
Jan 23, 2025	73.34	74.50	72.37	74.29	74.29	0.34%	10,677,448
Jan 22, 2025	73.38	74.70	73.01	74.04	74.04	1.19%	13,029,273
Jan 21, 2025	71.30	73.27	71.14	73.17	73.17	3.29%	14,199,943
Jan 17, 2025	71.43	71.52	70.84	70.84	70.84	-0.38%	9,711,265
Jan 16, 2025	70.90	71.23	70.32	71.11	71.11	0.06%	13,694,629
Jan 15, 2025	71.99	72.25	70.84	71.07	71.07	-0.14%	13,468,081
Jan 14, 2025	72.07	72.21	70.53	71.17	71.17	-1.26%	16,732,893
Jan 13, 2025	71.17	72.60	70.78	72.08	72.08	1.24%	14,584,312
Jan 10, 2025	71.85	72.39	71.09	71.20	71.20	-0.13%	15,677,383
Jan 8, 2025	71.56	71.82	71.01	71.29	71.29	-1.11%	11,854,967
Jan 7, 2025	72.40	73.44	71.98	72.09	72.09	0.13%	10,463,514
Jan 6, 2025	73.75	74.32	71.97	72.00	72.00	-1.79%	14,947,258
Jan 3, 2025	73.92	74.19	73.01	73.31	73.31	-0.49%	10,083,479
Jan 2, 2025	76.25	76.69	73.24	73.67	73.67	-2.64%	10,883,418
Dec 31, 2024	74.90	76.39	74.78	75.67	75.67	1.37%	9,425,602
Dec 30, 2024	75.60	75.77	74.55	74.65	74.65	-2.32%	9,042,879
Dec 27, 2024	76.52	76.93	75.80	76.42	76.42	-0.68%	6,334,415
Dec 26, 2024	76.60	77.46	76.54	76.94	76.94	0.20%	6,367,057
Dec 24, 2024	76.75	77.11	76.36	76.79	76.79	0.04%	4,919,075
Dec 23, 2024	76.33	78.41	75.74	76.76	76.76	-0.23%	14,203,772
Dec 20, 2024	75.96	78.00	74.86	76.94	76.94	-0.21%	49,883,417
Dec 19, 2024	76.94	77.94	76.43	77.10	77.10	0.26%	27,067,579
Dec 18, 2024	77.98	79.00	76.84	76.90	76.90	-1.41%	14,376,890
Dec 17, 2024	77.36	78.77	77.25	78.00	78.00	1.04%	12,452,416
Dec 16, 2024	76.76	79.02	76.66	77.20	77.20	-0.06%	13,034,009
Dec 13, 2024	77.35	77.83	76.77	77.25	77.25	-0.91%	8,037,339
Dec 12, 2024	78.71	79.37	77.86	77.96	77.96	-1.13%	6,983,241
Dec 11, 2024	76.79	78.98	76.31	78.85	78.85	2.75%	12,033,172
Dec 10, 2024	77.50	78.08	76.62	76.74	76.74	-1.16%	12,193,110
Dec 9, 2024	79.44	79.45	77.52	77.64	77.64	-1.58%	12,043,377
Dec 6, 2024	79.22	81.18	78.84	78.89	78.89	0.39%	13,931,061
Dec 5, 2024	78.26	78.90	78.10	78.58	78.58	0.27%	8,316,548
Dec 4, 2024	77.82	78.51	77.10	78.37	78.37	-0.62%	15,042,588
Dec 3, 2024	79.00	79.40	77.61	78.86	78.86	-0.29%	9,414,505
Dec 2, 2024	77.92	79.10	77.20	79.09	79.09	0.41%	11,221,029
Nov 29, 2024	78.20	79.18	78.03	78.77	78.37	0.55%	7,123,471
Nov 27, 2024	77.61	79.05	77.59	78.34	77.95	0.94%	8,713,504
Nov 26, 2024	78.90	78.90	77.57	77.61	77.22	-2.08%	9,495,649
Nov 25, 2024	78.50	79.86	78.41	79.26	78.86	2.40%	18,328,919
Nov 22, 2024	76.13	77.50	75.83	77.40	77.01	3.06%	12,248,575
Nov 21, 2024	73.36	75.56	73.20	75.10	74.72	2.37%	12,818,637
Nov 20, 2024	73.66	73.84	72.71	73.36	72.99	-0.74%	12,290,317
Nov 19, 2024	74.50	74.73	73.60	73.91	73.54	-1.31%	12,028,443
Nov 18, 2024	76.16	76.20	74.25	74.89	74.51	-2.31%	12,609,186
Nov 15, 2024	76.00	77.65	75.61	76.66	76.27	1.29%	13,584,939
Nov 14, 2024	76.68	76.98	75.67	75.68	75.30	-1.10%	6,991,574
Nov 13, 2024	76.91	77.29	76.47	76.52	76.14	-0.18%	6,835,348
Nov 12, 2024	76.46	77.43	76.14	76.66	76.27	0.08%	9,013,905
Nov 11, 2024	76.15	77.40	76.10	76.60	76.22	0.95%	9,877,188
Nov 8, 2024	75.50	76.56	75.25	75.88	75.50	-0.05%	8,140,788
Nov 7, 2024	75.70	76.37	75.21	75.92	75.54	0.80%	11,831,058
Nov 6, 2024	76.87	76.95	75.12	75.32	74.94	-3.41%	16,193,704
Nov 5, 2024	77.25	78.00	77.00	77.98	77.59	1.02%	5,629,199
Nov 4, 2024	77.99	78.55	77.12	77.19	76.80	-1.11%	6,593,781
Nov 1, 2024	77.05	78.13	76.96	78.06	77.67	1.21%	9,623,692
Oct 31, 2024	76.20	77.34	75.20	77.13	76.74	0.89%	13,990,086
Oct 30, 2024	78.00	78.11	76.42	76.45	76.07	-2.49%	15,691,330
Oct 29, 2024	78.88	79.47	78.20	78.40	78.01	-0.65%	7,241,111
Oct 28, 2024	79.32	79.64	78.82	78.91	78.51	0.08%	6,617,243
Oct 25, 2024	79.22	79.58	78.52	78.85	78.45	-0.24%	9,385,379
Oct 24, 2024	80.50	80.80	79.03	79.04	78.64	-1.26%	7,424,459
Oct 23, 2024	81.00	81.04	79.79	80.05	79.65	-1.68%	7,253,085
Oct 22, 2024	81.35	82.42	81.23	81.42	81.01	-0.07%	7,308,823
Oct 21, 2024	82.85	83.09	81.44	81.48	81.07	-1.74%	7,550,197
Oct 18, 2024	83.78	83.95	82.63	82.92	82.50	-0.58%	7,214,787
Oct 17, 2024	84.11	84.76	83.38	83.40	82.98	-0.64%	9,204,490
Oct 16, 2024	82.14	84.09	82.05	83.94	83.52	2.22%	11,220,587
Oct 15, 2024	81.05	82.72	81.05	82.12	81.71	0.64%	11,804,387
Oct 14, 2024	82.00	82.04	80.80	81.60	81.19	-0.67%	8,177,686
Oct 11, 2024	82.04	82.27	81.18	82.15	81.74	0.06%	10,171,112
Oct 10, 2024	83.40	83.45	82.03	82.10	81.69	-0.42%	8,370,188
Oct 9, 2024	81.14	82.93	81.07	82.45	82.04	2.08%	11,750,639
Oct 8, 2024	80.75	81.42	79.93	80.77	80.36	-0.07%	10,569,618
Oct 7, 2024	82.14	82.47	80.09	80.83	80.42	-1.73%	12,767,399
Oct 4, 2024	82.63	83.54	82.10	82.25	81.84	0.18%	10,342,355
Oct 3, 2024	82.40	83.78	81.98	82.10	81.69	-1.20%	18,143,750
Oct 2, 2024	82.89	85.23	81.77	83.10	82.68	-6.77%	33,208,794
Oct 1, 2024	88.00	89.64	87.71	89.13	88.68	0.83%	20,623,383
Sep 30, 2024	89.70	89.75	87.73	88.40	87.96	-1.16%	12,036,393
Sep 27, 2024	89.45	90.26	89.21	89.44	88.99	0.06%	9,181,004