Skip to main content
logo
NIKE, Inc. (NKE)
NYSE: NKE · Real-Time Price · USD
73.91
-1.44 (-1.91%)
At close: Sep 5, 2025, 4:00 PM
74.00
+0.09 (0.12%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Nike Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202574.8075.4173.6373.9173.91-1.91%13,696,242
Sep 4, 202574.7575.7774.5175.3575.350.82%11,096,158
Sep 3, 202574.4075.1873.9174.7474.740.61%7,441,170
Sep 2, 202575.6476.0574.0074.2974.29-3.98%15,078,709
Aug 29, 202577.7579.1377.1277.3776.96-0.71%14,208,813
Aug 28, 202578.5878.6677.7377.9277.50-0.18%7,478,609
Aug 27, 202578.9679.5177.6578.0677.64-0.75%12,636,742
Aug 26, 202579.0079.4878.3878.6578.23-0.66%6,874,765
Aug 25, 202578.4780.1778.3979.1778.751.01%12,488,938
Aug 22, 202576.5479.1476.2578.3877.962.89%10,985,948
Aug 21, 202575.7076.2375.1376.1875.77-0.10%6,354,912
Aug 20, 202576.6977.5676.1676.2675.85-0.81%6,282,604
Aug 19, 202578.2078.7976.6876.8876.47-0.71%7,684,807
Aug 18, 202577.1178.2676.8577.4377.020.60%9,069,079
Aug 15, 202576.7477.5076.1676.9776.560.76%9,767,746
Aug 14, 202575.9176.6075.3576.3975.98-1.05%7,990,497
Aug 13, 202575.4877.6975.1977.2076.793.07%13,472,551
Aug 12, 202574.7275.7274.3474.9074.501.19%6,399,721
Aug 11, 202574.3274.7973.0574.0273.62-0.23%6,985,681
Aug 8, 202574.2074.9673.3974.1973.79-0.22%6,738,987
Aug 7, 202576.3276.3574.0074.3573.95-1.50%8,717,603
Aug 6, 202574.4775.9874.2575.4875.081.48%7,579,794
Aug 5, 202574.9175.7174.2474.3873.98-0.59%6,533,788
Aug 4, 202575.0375.2674.1674.8274.420.27%8,839,008
Aug 1, 202573.4574.7072.5374.6274.22-0.09%11,911,586
Jul 31, 202576.3576.4074.3174.6974.29-2.60%16,700,030
Jul 30, 202577.7878.3075.9676.6876.27-2.11%14,601,692
Jul 29, 202578.7679.3777.7678.3377.91-1.15%12,885,505
Jul 28, 202579.0079.9977.5679.2478.823.89%22,631,087
Jul 25, 202575.9176.5775.5376.2775.861.13%7,208,387
Jul 24, 202576.5177.5475.4175.4275.02-1.73%10,037,823
Jul 23, 202576.1577.2175.8276.7576.341.80%16,428,064
Jul 22, 202574.0775.5474.0475.3974.991.85%11,297,526
Jul 21, 202572.9374.8172.9174.0273.622.14%12,743,932
Jul 18, 202573.2873.2872.1272.4772.08-0.70%8,801,019
Jul 17, 202572.1273.2172.0472.9872.591.22%9,180,372
Jul 16, 202571.9072.7171.1572.1071.710.15%9,008,574
Jul 15, 202572.2672.8871.5871.9971.60-0.36%9,708,349
Jul 14, 202572.3472.5871.0372.2571.86-0.52%11,385,359
Jul 11, 202573.6973.8472.4072.6372.24-2.67%12,771,419
Jul 10, 202573.1275.5072.9574.6274.221.44%13,036,468
Jul 9, 202574.1374.9273.4273.5673.17-0.49%12,076,693
Jul 8, 202576.1376.3073.6573.9273.52-3.41%19,572,430
Jul 7, 202576.0477.5075.8576.5376.120.18%17,296,891
Jul 3, 202576.2777.0375.5876.3975.98-12,022,568
Jul 2, 202573.1776.8473.0076.3975.984.06%36,882,339
Jul 1, 202571.9973.9471.8373.4173.023.34%27,512,934
Jun 30, 202571.4571.7170.0671.0470.66-1.39%31,090,390
Jun 27, 202569.7974.1969.6972.0471.6515.19%117,530,345
Jun 26, 202561.5662.7360.8262.5462.212.81%39,659,773