NIKE, Inc. (NKE)
NYSE: NKE · Real-Time Price · USD
76.26
-0.94 (-1.22%)
Aug 14, 2025, 2:14 PM - Market open
Nike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.91 | 76.44 | 75.35 | 76.32 | - | -1.14% | 4,201,467 |
| Aug 13, 2025 | 75.48 | 77.69 | 75.19 | 77.20 | 77.20 | 3.07% | 13,472,551 |
| Aug 12, 2025 | 74.72 | 75.72 | 74.34 | 74.90 | 74.90 | 1.19% | 6,399,721 |
| Aug 11, 2025 | 74.32 | 74.79 | 73.05 | 74.02 | 74.02 | -0.23% | 6,985,681 |
| Aug 8, 2025 | 74.20 | 74.96 | 73.39 | 74.19 | 74.19 | -0.22% | 6,738,987 |
| Aug 7, 2025 | 76.32 | 76.35 | 74.00 | 74.35 | 74.35 | -1.50% | 8,717,603 |
| Aug 6, 2025 | 74.47 | 75.98 | 74.25 | 75.48 | 75.48 | 1.48% | 7,579,794 |
| Aug 5, 2025 | 74.91 | 75.71 | 74.24 | 74.38 | 74.38 | -0.59% | 6,533,788 |
| Aug 4, 2025 | 75.03 | 75.26 | 74.16 | 74.82 | 74.82 | 0.27% | 8,839,008 |
| Aug 1, 2025 | 73.45 | 74.70 | 72.53 | 74.62 | 74.62 | -0.09% | 11,911,586 |
| Jul 31, 2025 | 76.35 | 76.40 | 74.31 | 74.69 | 74.69 | -2.60% | 16,700,030 |
| Jul 30, 2025 | 77.78 | 78.30 | 75.96 | 76.68 | 76.68 | -2.11% | 14,601,692 |
| Jul 29, 2025 | 78.76 | 79.37 | 77.76 | 78.33 | 78.33 | -1.15% | 12,885,505 |
| Jul 28, 2025 | 79.00 | 79.99 | 77.56 | 79.24 | 79.24 | 3.89% | 22,631,087 |
| Jul 25, 2025 | 75.91 | 76.57 | 75.53 | 76.27 | 76.27 | 1.13% | 7,208,387 |
| Jul 24, 2025 | 76.51 | 77.54 | 75.41 | 75.42 | 75.42 | -1.73% | 10,037,823 |
| Jul 23, 2025 | 76.15 | 77.21 | 75.82 | 76.75 | 76.75 | 1.80% | 16,428,064 |
| Jul 22, 2025 | 74.07 | 75.54 | 74.04 | 75.39 | 75.39 | 1.85% | 11,297,526 |
| Jul 21, 2025 | 72.93 | 74.81 | 72.91 | 74.02 | 74.02 | 2.14% | 12,743,932 |
| Jul 18, 2025 | 73.28 | 73.28 | 72.12 | 72.47 | 72.47 | -0.70% | 8,801,019 |
| Jul 17, 2025 | 72.12 | 73.21 | 72.04 | 72.98 | 72.98 | 1.22% | 9,180,372 |
| Jul 16, 2025 | 71.90 | 72.71 | 71.15 | 72.10 | 72.10 | 0.15% | 9,008,574 |
| Jul 15, 2025 | 72.26 | 72.88 | 71.58 | 71.99 | 71.99 | -0.36% | 9,708,349 |
| Jul 14, 2025 | 72.34 | 72.58 | 71.03 | 72.25 | 72.25 | -0.52% | 11,385,359 |
| Jul 11, 2025 | 73.69 | 73.84 | 72.40 | 72.63 | 72.63 | -2.67% | 12,771,419 |
| Jul 10, 2025 | 73.12 | 75.50 | 72.95 | 74.62 | 74.62 | 1.44% | 13,036,468 |
| Jul 9, 2025 | 74.13 | 74.92 | 73.42 | 73.56 | 73.56 | -0.49% | 12,076,693 |
| Jul 8, 2025 | 76.13 | 76.30 | 73.65 | 73.92 | 73.92 | -3.41% | 19,572,430 |
| Jul 7, 2025 | 76.04 | 77.50 | 75.85 | 76.53 | 76.53 | 0.18% | 17,296,891 |
| Jul 3, 2025 | 76.27 | 77.03 | 75.58 | 76.39 | 76.39 | - | 12,022,568 |
| Jul 2, 2025 | 73.17 | 76.84 | 73.00 | 76.39 | 76.39 | 4.06% | 36,882,339 |
| Jul 1, 2025 | 71.99 | 73.94 | 71.83 | 73.41 | 73.41 | 3.34% | 27,512,934 |
| Jun 30, 2025 | 71.45 | 71.71 | 70.06 | 71.04 | 71.04 | -1.39% | 31,090,390 |
| Jun 27, 2025 | 69.79 | 74.19 | 69.69 | 72.04 | 72.04 | 15.19% | 117,530,345 |
| Jun 26, 2025 | 61.56 | 62.73 | 60.82 | 62.54 | 62.54 | 2.81% | 39,659,773 |
| Jun 25, 2025 | 61.45 | 61.53 | 60.36 | 60.83 | 60.83 | -0.96% | 12,186,174 |
| Jun 24, 2025 | 61.33 | 61.98 | 60.48 | 61.42 | 61.42 | 1.05% | 12,563,997 |
| Jun 23, 2025 | 59.58 | 61.30 | 59.44 | 60.78 | 60.78 | 1.66% | 15,921,334 |
| Jun 20, 2025 | 59.75 | 60.04 | 59.19 | 59.79 | 59.79 | 0.47% | 19,083,966 |
| Jun 18, 2025 | 60.00 | 60.45 | 59.37 | 59.51 | 59.51 | -0.82% | 14,194,281 |
| Jun 17, 2025 | 61.30 | 61.30 | 59.68 | 60.00 | 60.00 | -3.07% | 13,649,716 |
| Jun 16, 2025 | 61.38 | 62.18 | 61.24 | 61.90 | 61.90 | 2.26% | 13,681,576 |
| Jun 13, 2025 | 61.75 | 62.78 | 60.11 | 60.53 | 60.53 | -3.61% | 16,509,682 |
| Jun 12, 2025 | 62.74 | 62.93 | 61.76 | 62.80 | 62.80 | -0.49% | 9,830,489 |
| Jun 11, 2025 | 64.40 | 64.85 | 62.58 | 63.11 | 63.11 | -1.19% | 10,238,704 |
| Jun 10, 2025 | 62.38 | 64.16 | 62.25 | 63.87 | 63.87 | 3.17% | 15,286,966 |
| Jun 9, 2025 | 63.30 | 63.49 | 61.88 | 61.91 | 61.91 | -1.42% | 11,640,024 |
| Jun 6, 2025 | 62.67 | 63.09 | 62.12 | 62.80 | 62.80 | 0.21% | 13,299,624 |
| Jun 5, 2025 | 62.94 | 63.66 | 62.23 | 62.67 | 62.67 | -0.16% | 12,374,936 |
| Jun 4, 2025 | 62.38 | 63.04 | 62.27 | 62.77 | 62.77 | 0.64% | 10,242,322 |