Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	61.13	62.66	60.84	62.49	-	4.12%	10,462,917
May 23, 2025	59.86	60.38	59.49	60.02	60.02	-2.12%	14,282,391
May 22, 2025	60.58	61.62	60.16	61.32	61.32	2.23%	16,764,468
May 21, 2025	61.17	61.76	59.88	59.98	59.98	-4.12%	17,354,732
May 20, 2025	62.50	63.19	62.28	62.56	62.56	0.77%	10,771,754
May 19, 2025	62.15	62.43	61.76	62.08	62.08	-1.63%	15,105,322
May 16, 2025	62.50	63.75	62.50	63.11	63.11	1.14%	12,950,561
May 15, 2025	60.64	62.68	60.42	62.40	62.40	1.09%	14,371,124
May 14, 2025	62.05	62.87	61.52	61.73	61.73	-1.06%	13,736,271
May 13, 2025	62.61	62.78	61.97	62.39	62.39	-0.30%	17,003,133
May 12, 2025	62.38	63.47	61.81	62.58	62.58	7.34%	29,776,643
May 9, 2025	59.14	59.38	58.22	58.30	58.30	-1.04%	13,954,390
May 8, 2025	59.69	60.39	58.80	58.91	58.91	0.49%	19,008,999
May 7, 2025	57.87	58.81	57.56	58.62	58.62	2.77%	11,901,142
May 6, 2025	57.15	57.72	56.79	57.04	57.04	-0.54%	11,440,326
May 5, 2025	58.12	58.34	57.29	57.35	57.35	-2.12%	15,971,029
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