Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	61.38	62.18	61.24	61.90	61.90	2.26%	13,637,426
Jun 13, 2025	61.75	62.78	60.11	60.53	60.53	-3.61%	16,509,682
Jun 12, 2025	62.74	62.93	61.76	62.80	62.80	-0.49%	9,830,489
Jun 11, 2025	64.40	64.85	62.58	63.11	63.11	-1.19%	10,238,704
Jun 10, 2025	62.38	64.16	62.25	63.87	63.87	3.17%	15,286,966
Jun 9, 2025	63.30	63.49	61.88	61.91	61.91	-1.42%	11,640,024
Jun 6, 2025	62.67	63.09	62.12	62.80	62.80	0.21%	13,299,624
Jun 5, 2025	62.94	63.66	62.23	62.67	62.67	-0.16%	12,374,936
Jun 4, 2025	62.38	63.04	62.27	62.77	62.77	0.64%	10,242,322
Jun 3, 2025	61.24	62.45	60.46	62.37	62.37	1.30%	10,286,134
Jun 2, 2025	60.05	61.60	59.60	61.57	61.57	1.62%	14,065,322
May 30, 2025	61.00	61.12	60.10	60.59	60.20	-1.38%	18,155,104
May 29, 2025	62.49	62.90	61.13	61.44	61.04	-0.55%	12,240,869
May 28, 2025	62.74	63.11	61.56	61.78	61.38	-1.67%	10,015,606
May 27, 2025	61.13	62.84	60.84	62.83	62.42	4.68%	16,642,099
May 23, 2025	59.86	60.38	59.49	60.02	59.63	-2.12%	14,282,391
May 22, 2025	60.58	61.62	60.16	61.32	60.92	2.23%	16,764,468
May 21, 2025	61.17	61.76	59.88	59.98	59.59	-4.12%	17,354,732
May 20, 2025	62.50	63.19	62.28	62.56	62.16	0.77%	10,771,754
May 19, 2025	62.15	62.43	61.76	62.08	61.68	-1.63%	15,105,322
May 16, 2025	62.50	63.75	62.50	63.11	62.70	1.14%	12,950,561
May 15, 2025	60.64	62.68	60.42	62.40	62.00	1.09%	14,371,124
May 14, 2025	62.05	62.87	61.52	61.73	61.33	-1.06%	13,736,271
May 13, 2025	62.61	62.78	61.97	62.39	61.99	-0.30%	17,003,133
May 12, 2025	62.38	63.47	61.81	62.58	62.18	7.34%	29,776,643
May 9, 2025	59.14	59.38	58.22	58.30	57.92	-1.04%	13,954,390
May 8, 2025	59.69	60.39	58.80	58.91	58.53	0.49%	19,008,999
May 7, 2025	57.87	58.81	57.56	58.62	58.24	2.77%	11,901,142
May 6, 2025	57.15	57.72	56.79	57.04	56.67	-0.54%	11,440,326
May 5, 2025	58.12	58.34	57.29	57.35	56.98	-2.12%	15,971,029
May 2, 2025	57.87	58.70	57.31	58.59	58.21	3.22%	14,723,858
May 1, 2025	56.68	57.21	56.26	56.76	56.39	0.64%	10,526,985
Apr 30, 2025	55.86	56.59	54.75	56.40	56.04	-1.98%	17,205,857
Apr 29, 2025	57.00	57.74	56.74	57.54	57.17	0.40%	12,967,953
Apr 28, 2025	57.73	58.08	56.80	57.31	56.94	-0.54%	13,321,243
Apr 25, 2025	58.21	58.25	56.61	57.62	57.25	-1.47%	17,156,010
Apr 24, 2025	57.81	58.70	57.13	58.48	58.10	1.90%	14,508,545
Apr 23, 2025	59.00	59.20	56.70	57.39	57.02	0.58%	21,660,323
Apr 22, 2025	56.65	58.09	56.24	57.06	56.69	1.67%	16,852,242
Apr 21, 2025	55.23	56.36	53.50	56.12	55.76	0.65%	17,280,931
Apr 17, 2025	53.82	56.02	53.65	55.76	55.40	4.13%	18,935,084
Apr 16, 2025	54.72	55.15	53.34	53.55	53.20	-2.33%	19,094,887
Apr 15, 2025	54.68	55.39	54.17	54.83	54.48	-1.05%	15,977,116
Apr 14, 2025	55.64	56.69	54.67	55.41	55.05	1.88%	28,346,563
Apr 11, 2025	54.40	55.03	52.86	54.39	54.04	-0.02%	22,617,097
Apr 10, 2025	57.23	57.25	52.28	54.40	54.05	-8.29%	53,919,806
Apr 9, 2025	53.28	59.55	52.48	59.32	58.94	11.36%	44,732,546
Apr 8, 2025	58.77	58.77	52.37	53.27	52.93	-4.21%	30,404,286
Apr 7, 2025	55.40	57.18	53.40	55.61	55.25	-2.86%	45,374,363
Apr 4, 2025	53.22	59.22	52.50	57.25	56.88	3.00%	67,775,713