Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	73.66	73.84	72.71	73.36	73.36	-0.74%	12,290,317
Nov 19, 2024	74.50	74.73	73.60	73.91	73.91	-1.31%	12,028,443
Nov 18, 2024	76.16	76.20	74.25	74.89	74.89	-2.31%	12,609,186
Nov 15, 2024	76.00	77.65	75.61	76.66	76.66	1.29%	13,584,939
Nov 14, 2024	76.68	76.98	75.67	75.68	75.68	-1.10%	6,991,574
Nov 13, 2024	76.91	77.29	76.47	76.52	76.52	-0.18%	6,835,348
Nov 12, 2024	76.46	77.43	76.14	76.66	76.66	0.08%	9,013,905
Nov 11, 2024	76.15	77.40	76.10	76.60	76.60	0.95%	9,877,188
Nov 8, 2024	75.50	76.56	75.25	75.88	75.88	-0.05%	8,140,788
Nov 7, 2024	75.70	76.37	75.21	75.92	75.92	0.80%	11,831,058
Nov 6, 2024	76.87	76.95	75.12	75.32	75.32	-3.41%	16,193,704
Nov 5, 2024	77.25	78.00	77.00	77.98	77.98	1.02%	5,629,199
Nov 4, 2024	77.99	78.55	77.12	77.19	77.19	-1.11%	6,593,781
Nov 1, 2024	77.05	78.13	76.96	78.06	78.06	1.21%	9,623,692
Oct 31, 2024	76.20	77.34	75.20	77.13	77.13	0.89%	13,990,086
Oct 30, 2024	78.00	78.11	76.42	76.45	76.45	-2.49%	15,691,330
Oct 29, 2024	78.88	79.47	78.20	78.40	78.40	-0.65%	7,241,111
Oct 28, 2024	79.32	79.64	78.82	78.91	78.91	0.08%	6,617,243
Oct 25, 2024	79.22	79.58	78.52	78.85	78.85	-0.24%	9,385,379
Oct 24, 2024	80.50	80.80	79.03	79.04	79.04	-1.26%	7,424,459
Oct 23, 2024	81.00	81.04	79.79	80.05	80.05	-1.68%	7,253,085
Oct 22, 2024	81.35	82.42	81.23	81.42	81.42	-0.07%	7,308,823
Oct 21, 2024	82.85	83.09	81.44	81.48	81.48	-1.74%	7,550,197
Oct 18, 2024	83.78	83.95	82.63	82.92	82.92	-0.58%	7,214,787
Oct 17, 2024	84.11	84.76	83.38	83.40	83.40	-0.64%	9,204,490
Oct 16, 2024	82.14	84.09	82.05	83.94	83.94	2.22%	11,220,587
Oct 15, 2024	81.05	82.72	81.05	82.12	82.12	0.64%	11,804,387
Oct 14, 2024	82.00	82.04	80.80	81.60	81.60	-0.67%	8,177,686
Oct 11, 2024	82.04	82.27	81.18	82.15	82.15	0.06%	10,171,112
Oct 10, 2024	83.40	83.45	82.03	82.10	82.10	-0.42%	8,370,188
Oct 9, 2024	81.14	82.93	81.07	82.45	82.45	2.08%	11,750,639
Oct 8, 2024	80.75	81.42	79.93	80.77	80.77	-0.07%	10,569,618
Oct 7, 2024	82.14	82.47	80.09	80.83	80.83	-1.73%	12,767,399
Oct 4, 2024	82.63	83.54	82.10	82.25	82.25	0.18%	10,342,355
Oct 3, 2024	82.40	83.78	81.98	82.10	82.10	-1.20%	18,143,750
Oct 2, 2024	82.89	85.23	81.77	83.10	83.10	-6.77%	33,208,794
Oct 1, 2024	88.00	89.64	87.71	89.13	89.13	0.83%	20,623,383
Sep 30, 2024	89.70	89.75	87.73	88.40	88.40	-1.16%	12,036,393
Sep 27, 2024	89.45	90.26	89.21	89.44	89.44	0.06%	9,181,004
Sep 26, 2024	89.92	90.62	89.05	89.39	89.39	1.58%	13,592,810
Sep 25, 2024	87.85	88.10	87.24	88.00	88.00	0.62%	12,392,849
Sep 24, 2024	87.44	88.28	86.66	87.46	87.46	1.46%	21,123,255
Sep 23, 2024	85.40	86.53	85.05	86.20	86.20	-0.37%	17,712,395
Sep 20, 2024	87.87	88.00	84.81	86.52	86.52	6.84%	52,039,256
Sep 19, 2024	82.60	83.12	80.47	80.98	80.98	0.10%	15,067,066
Sep 18, 2024	80.66	81.76	80.23	80.90	80.90	0.32%	7,637,007
Sep 17, 2024	80.01	80.98	79.86	80.64	80.64	1.05%	7,580,602
Sep 16, 2024	79.33	79.99	78.69	79.80	79.80	1.00%	9,547,660
Sep 13, 2024	78.30	79.49	78.11	79.01	79.01	0.78%	5,814,152
Sep 12, 2024	78.23	79.07	77.53	78.40	78.40	-	7,186,114
Sep 11, 2024	78.00	78.59	76.74	78.40	78.40	0.40%	8,265,542
Sep 10, 2024	79.56	79.56	77.55	78.09	78.09	-1.76%	9,748,356
Sep 9, 2024	80.75	81.58	79.02	79.49	79.49	-1.41%	8,003,349
Sep 6, 2024	80.88	81.88	80.35	80.63	80.63	-0.25%	8,512,173
Sep 5, 2024	81.13	81.24	80.21	80.83	80.83	-0.23%	7,596,293
Sep 4, 2024	80.10	81.09	79.67	81.02	81.02	-0.37%	10,486,773
Sep 3, 2024	82.71	82.94	81.01	81.32	81.32	-2.40%	10,133,705
Aug 30, 2024	83.60	83.88	82.05	83.32	82.94	0.07%	13,755,265
Aug 29, 2024	83.45	83.89	82.86	83.26	82.88	0.57%	7,477,205
Aug 28, 2024	85.05	85.43	81.88	82.79	82.42	-2.93%	11,088,615
Aug 27, 2024	84.07	85.39	83.61	85.29	84.90	1.20%	14,953,985
Aug 26, 2024	83.47	84.51	83.38	84.28	83.90	0.27%	7,853,325
Aug 23, 2024	83.34	84.24	83.22	84.05	83.67	0.77%	9,219,749
Aug 22, 2024	84.45	84.68	83.21	83.41	83.03	-0.70%	8,485,455
Aug 21, 2024	83.67	84.24	83.22	84.00	83.62	0.53%	6,915,865
Aug 20, 2024	83.49	83.90	82.77	83.56	83.18	0.34%	7,863,052
Aug 19, 2024	83.23	83.99	82.92	83.28	82.90	0.06%	9,627,253
Aug 16, 2024	82.88	83.94	82.44	83.23	82.85	0.88%	13,794,181
Aug 15, 2024	82.10	83.06	80.67	82.50	82.13	5.07%	23,583,642
Aug 14, 2024	78.00	79.09	77.42	78.52	78.16	0.03%	13,612,961
Aug 13, 2024	75.25	79.05	75.07	78.50	78.14	5.17%	22,114,815
Aug 12, 2024	74.71	75.00	74.05	74.64	74.30	0.40%	7,067,256
Aug 9, 2024	74.12	74.58	73.37	74.34	74.00	0.20%	7,186,634
Aug 8, 2024	73.23	74.21	73.05	74.19	73.85	2.16%	8,828,032
Aug 7, 2024	72.88	74.21	72.53	72.62	72.29	0.17%	9,571,247
Aug 6, 2024	71.66	73.24	71.51	72.50	72.17	1.51%	13,469,719
Aug 5, 2024	71.06	72.62	70.75	71.42	71.10	-3.50%	13,191,528
Aug 2, 2024	72.83	74.13	71.92	74.01	73.68	0.22%	11,526,628
Aug 1, 2024	74.70	74.79	73.26	73.85	73.52	-1.35%	9,563,543
Jul 31, 2024	74.50	75.43	73.92	74.86	74.52	0.73%	14,632,943
Jul 30, 2024	73.69	74.49	73.46	74.32	73.98	1.05%	8,515,720
Jul 29, 2024	72.50	73.87	72.20	73.55	73.22	1.36%	10,471,842
Jul 26, 2024	72.00	72.78	71.87	72.56	72.23	1.61%	8,891,986
Jul 25, 2024	71.53	72.43	70.91	71.41	71.09	0.45%	13,855,387
Jul 24, 2024	73.25	73.39	71.08	71.09	70.77	-3.15%	18,563,315
Jul 23, 2024	74.63	75.04	73.24	73.40	73.07	-1.95%	11,041,791
Jul 22, 2024	73.12	75.34	73.07	74.86	74.52	2.97%	19,385,485
Jul 19, 2024	72.30	72.82	71.85	72.70	72.37	0.44%	11,913,319
Jul 18, 2024	72.97	73.93	72.35	72.38	72.05	-0.94%	14,440,125
Jul 17, 2024	72.53	73.34	72.50	73.07	72.74	0.36%	11,161,563
Jul 16, 2024	71.51	72.96	71.51	72.81	72.48	2.10%	20,980,667
Jul 15, 2024	73.00	73.01	71.24	71.31	70.99	-2.87%	20,775,809
Jul 12, 2024	73.57	74.05	73.17	73.42	73.09	0.04%	14,527,522
Jul 11, 2024	72.70	73.75	72.29	73.39	73.06	1.17%	15,876,666
Jul 10, 2024	72.26	72.64	71.67	72.54	72.21	0.11%	21,378,214
Jul 9, 2024	73.30	74.14	72.38	72.46	72.13	-0.81%	23,502,451
Jul 8, 2024	75.41	75.49	73.00	73.05	72.72	-3.16%	29,905,043
Jul 5, 2024	75.36	76.09	74.78	75.43	75.09	0.25%	19,603,685
Jul 3, 2024	75.50	75.92	75.02	75.24	74.90	-1.05%	15,952,008
Jul 2, 2024	76.82	76.94	75.39	76.04	75.70	-1.03%	26,183,350