NIKE, Inc. (NKE)
NYSE: NKE · Real-Time Price · USD
66.55
-0.84 (-1.25%)
At close: Mar 25, 2025, 4:00 PM
66.60
+0.05 (0.08%)
After-hours: Mar 25, 2025, 6:04 PM EST
Nike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 67.56 | 68.05 | 66.24 | 66.54 | 66.54 | -1.26% | 15,914,968 |
| 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 |
| Feb 21, 2025 | 77.40 | 77.99 | 75.86 | 76.50 | 76.11 | -0.95% | 12,823,389 |
| Feb 20, 2025 | 76.91 | 77.27 | 76.34 | 77.23 | 76.84 | 0.59% | 10,689,581 |
| Feb 19, 2025 | 76.82 | 77.68 | 76.09 | 76.78 | 76.39 | -1.04% | 14,184,097 |
| Feb 18, 2025 | 74.50 | 77.68 | 74.50 | 77.59 | 77.20 | 6.23% | 28,252,376 |
| Feb 14, 2025 | 73.17 | 73.50 | 72.34 | 73.04 | 72.67 | -0.23% | 9,254,379 |
| Feb 13, 2025 | 72.45 | 73.60 | 71.63 | 73.21 | 72.84 | 1.31% | 9,739,567 |
| Feb 12, 2025 | 70.60 | 72.45 | 70.33 | 72.26 | 71.89 | 1.29% | 10,810,858 |
| Feb 11, 2025 | 70.57 | 71.99 | 70.51 | 71.34 | 70.98 | 0.56% | 9,636,623 |
| Feb 10, 2025 | 69.36 | 70.95 | 69.12 | 70.94 | 70.58 | 3.29% | 16,201,329 |
| Feb 7, 2025 | 70.56 | 70.81 | 68.62 | 68.68 | 68.33 | -4.27% | 27,428,698 |
| Feb 6, 2025 | 75.24 | 75.40 | 71.63 | 71.74 | 71.38 | -3.80% | 16,059,367 |
| Feb 5, 2025 | 76.30 | 76.79 | 74.40 | 74.57 | 74.19 | -2.80% | 9,807,401 |
| Feb 4, 2025 | 77.55 | 78.16 | 76.04 | 76.72 | 76.33 | 0.17% | 11,943,725 |
| Feb 3, 2025 | 74.90 | 76.69 | 73.22 | 76.59 | 76.20 | -0.40% | 18,539,220 |
| Jan 31, 2025 | 78.11 | 78.86 | 76.76 | 76.90 | 76.51 | -1.83% | 13,105,920 |
| Jan 30, 2025 | 76.85 | 78.77 | 76.85 | 78.33 | 77.93 | 2.29% | 10,902,071 |
| Jan 29, 2025 | 74.45 | 77.12 | 74.32 | 76.58 | 76.19 | 2.94% | 11,764,839 |
| Jan 28, 2025 | 75.33 | 75.60 | 74.16 | 74.39 | 74.01 | -1.57% | 8,694,418 |
| Jan 27, 2025 | 73.44 | 75.85 | 73.42 | 75.58 | 75.20 | 2.73% | 11,665,384 |
| Jan 24, 2025 | 74.07 | 74.25 | 73.25 | 73.57 | 73.20 | -0.97% | 8,106,651 |
| Jan 23, 2025 | 73.34 | 74.50 | 72.37 | 74.29 | 73.91 | 0.34% | 10,677,448 |
| Jan 22, 2025 | 73.38 | 74.70 | 73.01 | 74.04 | 73.66 | 1.19% | 13,029,273 |
| Jan 21, 2025 | 71.30 | 73.27 | 71.14 | 73.17 | 72.80 | 3.29% | 14,199,943 |
| Jan 17, 2025 | 71.43 | 71.52 | 70.84 | 70.84 | 70.48 | -0.38% | 9,711,265 |
| Jan 16, 2025 | 70.90 | 71.23 | 70.32 | 71.11 | 70.75 | 0.06% | 13,694,629 |
| Jan 15, 2025 | 71.99 | 72.25 | 70.84 | 71.07 | 70.71 | -0.14% | 13,468,081 |
| Jan 14, 2025 | 72.07 | 72.21 | 70.53 | 71.17 | 70.81 | -1.26% | 16,732,893 |
| Jan 13, 2025 | 71.17 | 72.60 | 70.78 | 72.08 | 71.71 | 1.24% | 14,584,312 |