NIKE, Inc. (NKE)
NYSE: NKE · Real-Time Price · USD
78.06
+0.93 (1.21%)
At close: Nov 1, 2024, 4:00 PM
78.00
-0.06 (-0.08%)
After-hours: Nov 1, 2024, 7:59 PM EDT

Nike Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202477.0578.1376.9678.0678.061.21%9,335,694
Oct 31, 202476.2077.3475.2077.1377.130.89%13,990,086
Oct 30, 202478.0078.1176.4276.4576.45-2.49%15,691,330
Oct 29, 202478.8879.4778.2078.4078.40-0.65%7,241,111
Oct 28, 202479.3279.6478.8278.9178.910.08%6,617,243
Oct 25, 202479.2279.5878.5278.8578.85-0.24%9,385,379
Oct 24, 202480.5080.8079.0379.0479.04-1.26%7,424,459
Oct 23, 202481.0081.0479.7980.0580.05-1.68%7,253,085
Oct 22, 202481.3582.4281.2381.4281.42-0.07%7,308,823
Oct 21, 202482.8583.0981.4481.4881.48-1.74%7,550,197
Oct 18, 202483.7883.9582.6382.9282.92-0.58%7,214,787
Oct 17, 202484.1184.7683.3883.4083.40-0.64%9,204,490
Oct 16, 202482.1484.0982.0583.9483.942.22%11,220,587
Oct 15, 202481.0582.7281.0582.1282.120.64%11,804,387
Oct 14, 202482.0082.0480.8081.6081.60-0.67%8,177,686
Oct 11, 202482.0482.2781.1882.1582.150.06%10,171,112
Oct 10, 202483.4083.4582.0382.1082.10-0.42%8,370,188
Oct 9, 202481.1482.9381.0782.4582.452.08%11,750,639
Oct 8, 202480.7581.4279.9380.7780.77-0.07%10,569,618
Oct 7, 202482.1482.4780.0980.8380.83-1.73%12,767,399
Oct 4, 202482.6383.5482.1082.2582.250.18%10,342,355
Oct 3, 202482.4083.7881.9882.1082.10-1.20%18,143,750
Oct 2, 202482.8985.2381.7783.1083.10-6.77%33,208,794
Oct 1, 202488.0089.6487.7189.1389.130.83%20,623,383
Sep 30, 202489.7089.7587.7388.4088.40-1.16%12,036,393
Sep 27, 202489.4590.2689.2189.4489.440.06%9,181,004
Sep 26, 202489.9290.6289.0589.3989.391.58%13,592,810
Sep 25, 202487.8588.1087.2488.0088.000.62%12,392,849
Sep 24, 202487.4488.2886.6687.4687.461.46%21,123,255
Sep 23, 202485.4086.5385.0586.2086.20-0.37%17,712,395
Sep 20, 202487.8788.0084.8186.5286.526.84%52,039,256
Sep 19, 202482.6083.1280.4780.9880.980.10%15,067,066
Sep 18, 202480.6681.7680.2380.9080.900.32%7,637,007
Sep 17, 202480.0180.9879.8680.6480.641.05%7,580,602
Sep 16, 202479.3379.9978.6979.8079.801.00%9,547,660
Sep 13, 202478.3079.4978.1179.0179.010.78%5,814,152
Sep 12, 202478.2379.0777.5378.4078.40-7,186,114
Sep 11, 202478.0078.5976.7478.4078.400.40%8,265,542
Sep 10, 202479.5679.5677.5578.0978.09-1.76%9,748,356
Sep 9, 202480.7581.5879.0279.4979.49-1.41%8,003,349
Sep 6, 202480.8881.8880.3580.6380.63-0.25%8,512,173
Sep 5, 202481.1381.2480.2180.8380.83-0.23%7,596,293
Sep 4, 202480.1081.0979.6781.0281.02-0.37%10,486,773
Sep 3, 202482.7182.9481.0181.3281.32-2.40%10,133,705
Aug 30, 202483.6083.8882.0583.3282.940.07%13,755,265
Aug 29, 202483.4583.8982.8683.2682.880.57%7,477,205
Aug 28, 202485.0585.4381.8882.7982.42-2.93%11,088,615
Aug 27, 202484.0785.3983.6185.2984.901.20%14,953,985
Aug 26, 202483.4784.5183.3884.2883.900.27%7,853,325
Aug 23, 202483.3484.2483.2284.0583.670.77%9,219,749
Aug 22, 202484.4584.6883.2183.4183.03-0.70%8,485,455
Aug 21, 202483.6784.2483.2284.0083.620.53%6,915,865
Aug 20, 202483.4983.9082.7783.5683.180.34%7,863,052
Aug 19, 202483.2383.9982.9283.2882.900.06%9,627,253
Aug 16, 202482.8883.9482.4483.2382.850.88%13,794,181
Aug 15, 202482.1083.0680.6782.5082.135.07%23,583,642
Aug 14, 202478.0079.0977.4278.5278.160.03%13,612,961
Aug 13, 202475.2579.0575.0778.5078.145.17%22,114,815
Aug 12, 202474.7175.0074.0574.6474.300.40%7,067,256
Aug 9, 202474.1274.5873.3774.3474.000.20%7,186,634
Aug 8, 202473.2374.2173.0574.1973.852.16%8,828,032
Aug 7, 202472.8874.2172.5372.6272.290.17%9,571,247
Aug 6, 202471.6673.2471.5172.5072.171.51%13,469,719
Aug 5, 202471.0672.6270.7571.4271.10-3.50%13,191,528
Aug 2, 202472.8374.1371.9274.0173.680.22%11,526,628
Aug 1, 202474.7074.7973.2673.8573.52-1.35%9,563,543
Jul 31, 202474.5075.4373.9274.8674.520.73%14,632,943
Jul 30, 202473.6974.4973.4674.3273.981.05%8,515,720
Jul 29, 202472.5073.8772.2073.5573.221.36%10,471,842
Jul 26, 202472.0072.7871.8772.5672.231.61%8,891,986
Jul 25, 202471.5372.4370.9171.4171.090.45%13,855,387
Jul 24, 202473.2573.3971.0871.0970.77-3.15%18,563,315
Jul 23, 202474.6375.0473.2473.4073.07-1.95%11,041,791
Jul 22, 202473.1275.3473.0774.8674.522.97%19,385,485
Jul 19, 202472.3072.8271.8572.7072.370.44%11,913,319
Jul 18, 202472.9773.9372.3572.3872.05-0.94%14,440,125
Jul 17, 202472.5373.3472.5073.0772.740.36%11,161,563
Jul 16, 202471.5172.9671.5172.8172.482.10%20,980,667
Jul 15, 202473.0073.0171.2471.3170.99-2.87%20,775,809
Jul 12, 202473.5774.0573.1773.4273.090.04%14,527,522
Jul 11, 202472.7073.7572.2973.3973.061.17%15,876,666
Jul 10, 202472.2672.6471.6772.5472.210.11%21,378,214
Jul 9, 202473.3074.1472.3872.4672.13-0.81%23,502,451
Jul 8, 202475.4175.4973.0073.0572.72-3.16%29,905,043
Jul 5, 202475.3676.0974.7875.4375.090.25%19,603,685
Jul 3, 202475.5075.9275.0275.2474.90-1.05%15,952,008
Jul 2, 202476.8276.9475.3976.0475.70-1.03%26,183,350
Jul 1, 202475.5077.0674.2976.8376.481.94%44,369,006
Jun 28, 202477.1379.0574.5575.3775.03-19.98%129,966,982
Jun 27, 202493.7794.7493.3994.1993.760.14%25,772,734
Jun 26, 202494.0994.4893.1594.0693.63-0.73%10,160,426
Jun 25, 202497.3197.6494.5094.7594.32-2.49%9,036,181
Jun 24, 202497.3098.0496.6897.1796.73-0.01%9,466,888
Jun 21, 202495.9697.2195.4297.1896.741.68%15,569,882
Jun 20, 202493.8896.0993.5295.5795.140.83%9,393,767
Jun 18, 202494.6795.2694.2194.7894.35-0.23%6,712,037
Jun 17, 202492.0195.1292.0195.0094.571.72%6,365,370
Jun 14, 202493.8094.7893.3093.3992.97-0.84%7,426,757
Jun 13, 202494.0494.5393.7294.1893.750.53%8,348,214
Jun 12, 202496.3596.5093.5093.6893.26-2.28%9,861,264