Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	75.96	78.00	74.86	76.94	76.94	-0.21%	48,694,846
Dec 19, 2024	76.94	77.94	76.43	77.10	77.10	0.26%	27,067,600
Dec 18, 2024	77.98	79.00	76.84	76.90	76.90	-1.41%	14,376,900
Dec 17, 2024	77.36	78.77	77.25	78.00	78.00	1.04%	12,452,416
Dec 16, 2024	76.76	79.02	76.66	77.20	77.20	-0.06%	13,034,009
Dec 13, 2024	77.35	77.83	76.77	77.25	77.25	-0.91%	8,037,339
Dec 12, 2024	78.71	79.37	77.86	77.96	77.96	-1.13%	6,983,241
Dec 11, 2024	76.79	78.98	76.31	78.85	78.85	2.75%	12,033,200
Dec 10, 2024	77.50	78.08	76.62	76.74	76.74	-1.16%	12,193,110
Dec 9, 2024	79.44	79.45	77.52	77.64	77.64	-1.58%	12,043,400
Dec 6, 2024	79.22	81.18	78.84	78.89	78.89	0.39%	13,931,100
Dec 5, 2024	78.26	78.90	78.10	78.58	78.58	0.27%	8,316,548
Dec 4, 2024	77.82	78.51	77.10	78.37	78.37	-0.62%	15,042,600
Dec 3, 2024	79.00	79.40	77.61	78.86	78.86	-0.29%	9,414,505
Dec 2, 2024	77.92	79.10	77.20	79.09	79.09	0.41%	11,221,029
Nov 29, 2024	78.20	79.18	78.03	78.77	78.37	0.55%	7,123,500
Nov 27, 2024	77.61	79.05	77.59	78.34	77.94	0.94%	8,713,504
Nov 26, 2024	78.90	78.90	77.57	77.61	77.22	-2.08%	9,495,649
Nov 25, 2024	78.50	79.86	78.41	79.26	78.86	2.40%	18,328,919
Nov 22, 2024	76.13	77.50	75.83	77.40	77.01	3.06%	12,248,600
Nov 21, 2024	73.36	75.56	73.20	75.10	74.72	2.37%	12,818,637
Nov 20, 2024	73.66	73.84	72.71	73.36	72.99	-0.74%	12,290,317
Nov 19, 2024	74.50	74.73	73.60	73.91	73.53	-1.31%	12,028,443
Nov 18, 2024	76.16	76.20	74.25	74.89	74.51	-2.31%	12,609,200
Nov 15, 2024	76.00	77.65	75.61	76.66	76.27	1.29%	13,584,939
Nov 14, 2024	76.68	76.98	75.67	75.68	75.30	-1.10%	6,991,600
Nov 13, 2024	76.91	77.29	76.47	76.52	76.13	-0.18%	6,835,348
Nov 12, 2024	76.46	77.43	76.14	76.66	76.27	0.08%	9,013,905
Nov 11, 2024	76.15	77.40	76.10	76.60	76.21	0.95%	9,877,200
Nov 8, 2024	75.50	76.56	75.25	75.88	75.49	-0.05%	8,140,800
Nov 7, 2024	75.70	76.37	75.21	75.92	75.53	0.80%	11,831,100
Nov 6, 2024	76.87	76.95	75.12	75.32	74.94	-3.41%	16,193,704
Nov 5, 2024	77.25	78.00	77.00	77.98	77.58	1.02%	5,629,200
Nov 4, 2024	77.99	78.55	77.11	77.19	76.80	-1.11%	6,593,800
Nov 1, 2024	77.05	78.13	76.96	78.06	77.66	1.21%	9,623,700
Oct 31, 2024	76.20	77.34	75.20	77.13	76.74	0.89%	13,990,100
Oct 30, 2024	78.00	78.11	76.42	76.45	76.06	-2.49%	15,691,330
Oct 29, 2024	78.88	79.47	78.20	78.40	78.00	-0.65%	7,241,111
Oct 28, 2024	79.32	79.64	78.82	78.91	78.51	0.08%	6,617,243
Oct 25, 2024	79.22	79.58	78.52	78.85	78.45	-0.24%	9,385,400
Oct 24, 2024	80.50	80.80	79.03	79.04	78.64	-1.26%	7,424,500
Oct 23, 2024	81.00	81.04	79.79	80.05	79.64	-1.68%	7,253,100
Oct 22, 2024	81.35	82.42	81.23	81.42	81.01	-0.07%	7,308,823
Oct 21, 2024	82.85	83.09	81.44	81.48	81.07	-1.74%	7,550,200
Oct 18, 2024	83.78	83.95	82.63	82.92	82.50	-0.58%	7,214,800
Oct 17, 2024	84.11	84.76	83.38	83.40	82.98	-0.64%	9,204,500
Oct 16, 2024	82.14	84.09	82.05	83.94	83.51	2.22%	11,220,600
Oct 15, 2024	81.05	82.72	81.05	82.12	81.70	0.64%	11,804,400
Oct 14, 2024	82.00	82.04	80.80	81.60	81.19	-0.67%	8,177,700
Oct 11, 2024	82.04	82.27	81.18	82.15	81.73	0.06%	10,171,112
Oct 10, 2024	83.40	83.45	82.03	82.10	81.68	-0.42%	8,370,200
Oct 9, 2024	81.14	82.93	81.07	82.45	82.03	2.08%	11,750,639
Oct 8, 2024	80.75	81.42	79.93	80.77	80.36	-0.07%	10,569,618
Oct 7, 2024	82.14	82.47	80.09	80.83	80.42	-1.73%	12,767,400
Oct 4, 2024	82.63	83.54	82.10	82.25	81.83	0.18%	10,342,355
Oct 3, 2024	82.40	83.78	81.98	82.10	81.68	-1.20%	18,143,800
Oct 2, 2024	82.89	85.23	81.77	83.10	82.68	-6.77%	33,208,800
Oct 1, 2024	88.00	89.64	87.71	89.13	88.68	0.83%	20,623,400
Sep 30, 2024	89.70	89.75	87.73	88.40	87.95	-1.16%	12,036,393
Sep 27, 2024	89.45	90.26	89.21	89.44	88.99	0.06%	9,181,004
Sep 26, 2024	89.92	90.62	89.05	89.39	88.94	1.58%	13,592,810
Sep 25, 2024	87.85	88.10	87.24	88.00	87.55	0.62%	12,392,849
Sep 24, 2024	87.44	88.28	86.66	87.46	87.02	1.46%	21,123,300
Sep 23, 2024	85.40	86.53	85.05	86.20	85.76	-0.37%	17,712,400
Sep 20, 2024	87.87	88.00	84.81	86.52	86.08	6.84%	52,039,300
Sep 19, 2024	82.60	83.12	80.47	80.98	80.57	0.10%	15,067,100
Sep 18, 2024	80.66	81.76	80.23	80.90	80.49	0.32%	7,637,007
Sep 17, 2024	80.01	80.98	79.86	80.64	80.23	1.05%	7,580,602
Sep 16, 2024	79.33	79.99	78.69	79.80	79.39	1.00%	9,547,700
Sep 13, 2024	78.30	79.49	78.11	79.01	78.61	0.78%	5,814,200
Sep 12, 2024	78.23	79.07	77.53	78.40	78.00	-	7,186,114
Sep 11, 2024	78.00	78.59	76.74	78.40	78.00	0.40%	8,265,542
Sep 10, 2024	79.56	79.56	77.55	78.09	77.69	-1.76%	9,748,400
Sep 9, 2024	80.75	81.58	79.02	79.49	79.09	-1.41%	8,003,349
Sep 6, 2024	80.88	81.88	80.35	80.63	80.22	-0.25%	8,512,200
Sep 5, 2024	81.13	81.24	80.21	80.83	80.42	-0.23%	7,596,300
Sep 4, 2024	80.10	81.09	79.67	81.02	80.61	-0.37%	12,837,400
Sep 3, 2024	82.71	82.94	81.01	81.32	80.91	-2.40%	10,133,705
Aug 30, 2024	83.60	83.88	82.05	83.32	82.53	0.07%	13,755,300
Aug 29, 2024	83.45	83.89	82.86	83.26	82.47	0.57%	7,477,205
Aug 28, 2024	85.05	85.43	81.88	82.79	82.00	-2.93%	11,088,615
Aug 27, 2024	84.07	85.39	83.61	85.29	84.48	1.20%	14,954,000
Aug 26, 2024	83.47	84.51	83.38	84.28	83.48	0.27%	7,853,325
Aug 23, 2024	83.34	84.24	83.22	84.05	83.25	0.77%	9,219,749
Aug 22, 2024	84.45	84.68	83.21	83.41	82.62	-0.70%	8,485,500
Aug 21, 2024	83.67	84.24	83.22	84.00	83.20	0.53%	6,915,900
Aug 20, 2024	83.49	83.90	82.77	83.56	82.77	0.34%	7,863,100
Aug 19, 2024	83.23	83.99	82.92	83.28	82.49	0.06%	9,627,300
Aug 16, 2024	82.88	83.94	82.44	83.23	82.44	0.88%	13,794,200
Aug 15, 2024	82.10	83.06	80.67	82.50	81.72	5.07%	23,583,642
Aug 14, 2024	78.00	79.09	77.42	78.52	77.77	0.03%	13,613,000
Aug 13, 2024	75.25	79.05	75.07	78.50	77.75	5.17%	22,114,815
Aug 12, 2024	74.71	75.00	74.05	74.64	73.93	0.40%	7,067,300
Aug 9, 2024	74.12	74.58	73.37	74.34	73.63	0.20%	7,186,634
Aug 8, 2024	73.23	74.21	73.05	74.19	73.49	2.16%	8,828,032
Aug 7, 2024	72.88	74.21	72.53	72.62	71.93	0.17%	9,571,247
Aug 6, 2024	71.66	73.24	71.51	72.50	71.81	1.51%	13,469,719
Aug 5, 2024	71.06	72.62	70.75	71.42	70.74	-3.50%	13,191,528
Aug 2, 2024	72.83	74.13	71.92	74.01	73.31	0.22%	11,526,628
Aug 1, 2024	74.70	74.79	73.26	73.85	73.15	-1.35%	9,563,543