Dark

NKE
Nike, Inc.
stock NYSE

At Close

Oct 10, 2025 3:59:58 PM EDT

65.22USD-4.173%(-2.84)18,567,302

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 10, 2025 9:27:30 AM EDT

68.01USD-0.073%(-0.05)36,543

After-hours

Oct 10, 2025 4:58:30 PM EDT

64.88USD-0.521%(-0.34)166,388

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-10	68.3500	68.4100	64.8900	65.2200	-4.173%	18,567,302	0.000%
2025-10-09	69.5500	69.6550	67.8900	68.0600	-1.491%	13,410,879	-4.173%
2025-10-08	68.9100	69.4260	68.6650	69.0900	+0.261%	13,051,753	-5.601%
2025-10-07	71.2300	71.5800	68.9000	68.9100	-3.175%	17,367,985	-5.355%
2025-10-06	72.0200	72.3900	71.0100	71.1700	-1.057%	14,039,587	-8.360%
2025-10-03	74.7800	74.7800	71.9200	71.9300	-3.540%	18,794,866	-9.329%
2025-10-02	75.0000	76.9700	73.8800	74.5700	+0.499%	26,254,376	-12.539%
2025-10-01	74.3450	74.6900	71.6100	74.2000	+6.410%	57,921,886	-12.102%
2025-09-30	70.0700	70.2066	68.8200	69.7300	+0.259%	40,567,682	-6.468%
2025-09-29	69.7700	69.9600	68.7400	69.5500	+0.346%	18,479,281	-6.226%
2025-09-26	69.3800	69.4400	68.0300	69.3100	+0.101%	15,627,552	-5.901%
2025-09-25	71.1600	71.1600	69.0515	69.2400	-2.780%	13,075,284	-5.806%
2025-09-24	70.6700	71.5300	70.4500	71.2200	+0.409%	10,024,485	-8.425%
2025-09-23	71.5700	72.4200	70.7300	70.9300	-0.491%	10,432,417	-8.050%
2025-09-22	70.7850	72.4899	70.4250	71.2800	+0.550%	12,336,264	-8.502%
2025-09-19	72.0100	72.2500	70.7400	70.8900	-1.678%	33,415,575	-7.998%
2025-09-18	73.4350	73.6000	71.6300	72.1000	-0.290%	14,918,371	-9.542%
2025-09-17	73.0650	73.3200	71.6100	72.3100	-0.605%	11,108,702	-9.805%
2025-09-16	72.8000	73.3750	72.0900	72.7500	-0.383%	8,813,556	-10.351%
2025-09-15	73.1800	73.2090	72.5750	73.0300	+0.041%	10,323,751	-10.694%
2025-09-12	74.2400	74.2800	71.9300	73.0000	-1.789%	11,806,044	-10.658%
2025-09-11	74.4100	75.5300	74.0100	74.3300	+0.108%	9,803,422	-12.256%
2025-09-10	75.2450	75.4600	73.3300	74.2500	+0.883%	11,359,274	-12.162%
2025-09-09	73.9900	74.5500	73.0500	73.6000	-0.742%	8,740,157	-11.386%
2025-09-08	74.2600	74.5800	73.7100	74.1500	+0.325%	13,793,260	-12.043%
2025-09-05	74.8000	75.4100	73.6300	73.9100	-1.911%	13,758,377	-11.758%
2025-09-04	74.7500	75.7700	74.5100	75.3500	+0.816%	11,096,158	-13.444%
2025-09-03	74.4000	75.1800	73.9100	74.7400	+0.606%	8,300,061	-12.737%
2025-09-02	75.6400	76.0500	74.0000	74.2900	-3.981%	15,078,709	-12.209%
2025-08-29	77.7500	79.1300	77.1200	77.3700	-0.706%	14,208,813	-15.704%
2025-08-28	78.5800	78.6600	77.7250	77.9200	-0.179%	7,478,609	-16.299%
2025-08-27	78.9600	79.5100	77.6500	78.0600	-0.750%	12,636,742	-16.449%
2025-08-26	78.9950	79.4800	78.3800	78.6500	-0.657%	6,874,765	-17.076%
2025-08-25	78.4700	80.1650	78.3900	79.1700	+1.008%	12,488,938	-17.620%
2025-08-22	76.5400	79.1350	76.2500	78.3800	+2.888%	10,985,948	-16.790%
2025-08-21	75.7000	76.2254	75.1335	76.1800	-0.105%	6,354,912	-14.387%
2025-08-20	76.6900	77.5600	76.1600	76.2600	-0.806%	6,282,604	-14.477%
2025-08-19	78.2000	78.7900	76.6750	76.8800	-0.710%	7,684,807	-15.166%
2025-08-18	77.1100	78.2550	76.8500	77.4300	+0.598%	9,069,079	-15.769%
2025-08-15	76.7400	77.5000	76.1601	76.9700	+0.759%	9,767,746	-15.266%
2025-08-14	75.9100	76.6000	75.3500	76.3900	-1.049%	7,990,497	-14.622%
2025-08-13	75.4800	77.6850	75.1850	77.2000	+3.071%	13,472,551	-15.518%
2025-08-12	74.7200	75.7216	74.3400	74.9000	+1.189%	6,399,721	-12.924%
2025-08-11	74.3200	74.7900	73.0500	74.0200	-0.229%	6,985,681	-11.889%
2025-08-08	74.2000	74.9600	73.3900	74.1900	-0.215%	6,738,987	-12.091%
2025-08-07	76.3200	76.3500	74.0000	74.3500	-1.497%	8,717,603	-12.280%
2025-08-06	74.4700	75.9800	74.2500	75.4800	+1.479%	7,579,794	-13.593%
2025-08-05	74.9100	75.7100	74.2400	74.3800	-0.588%	6,533,788	-12.315%
2025-08-04	75.0300	75.2550	74.1600	74.8200	+0.268%	8,839,008	-12.831%
2025-08-01	73.4450	74.7000	72.5300	74.6200	-0.094%	11,911,586	-12.597%
2025-07-31	76.3500	76.4000	74.3100	74.6900	-2.595%	16,700,030	-12.679%
2025-07-30	77.7800	78.3000	75.9636	76.6800	-2.106%	14,601,692	-14.945%
2025-07-29	78.7600	79.3700	77.7627	78.3300	-1.148%	12,885,505	-16.737%
2025-07-28	79.0000	79.9900	77.5600	79.2400	+3.894%	22,631,087	-17.693%
2025-07-25	75.9100	76.5700	75.5300	76.2700	+1.127%	7,208,387	-14.488%
2025-07-24	76.5100	77.5400	75.4050	75.4200	-1.733%	10,037,823	-13.524%
2025-07-23	76.1500	77.2100	75.8200	76.7500	+1.804%	16,428,064	-15.023%
2025-07-22	74.0700	75.5400	74.0400	75.3900	+1.851%	11,297,526	-13.490%
2025-07-21	72.9300	74.8100	72.9100	74.0200	+2.139%	12,743,932	-11.889%
2025-07-18	73.2750	73.2750	72.1200	72.4700	-0.699%	8,801,019	-10.004%
2025-07-17	72.1200	73.2050	72.0400	72.9800	+1.221%	9,180,372	-10.633%
2025-07-16	71.9000	72.7100	71.1500	72.1000	+0.153%	9,008,574	-9.542%
2025-07-15	72.2600	72.8800	71.5800	71.9900	-0.360%	9,708,349	-9.404%
2025-07-14	72.3400	72.5800	71.0300	72.2500	-0.523%	11,385,359	-9.730%
2025-07-11	73.6900	73.8400	72.4000	72.6300	-2.667%	12,771,419	-10.202%
2025-07-10	73.1200	75.5000	72.9500	74.6200	+1.441%	13,036,468	-12.597%
2025-07-09	74.1300	74.9200	73.4200	73.5600	-0.487%	12,076,693	-11.338%
2025-07-08	76.1300	76.3000	73.6500	73.9200	-3.410%	19,572,430	-11.769%
2025-07-07	76.0400	77.5000	75.8450	76.5300	+0.183%	17,296,891	-14.779%
2025-07-03	76.2650	77.0300	75.5800	76.3900	0.000%	12,022,474	-14.622%
2025-07-02	73.1700	76.8400	73.0000	76.3900	+4.059%	36,882,339	-14.622%
2025-07-01	71.9900	73.9350	71.8300	73.4100	+3.336%	27,512,934	-11.157%
2025-06-30	71.4500	71.7050	70.0600	71.0400	-1.388%	31,090,390	-8.193%
2025-06-27	69.7900	74.1900	69.6900	72.0400	+15.190%	117,530,345	-9.467%
2025-06-26	61.5600	62.7300	60.8200	62.5400	+2.811%	39,659,773	+4.285%
2025-06-25	61.4500	61.5300	60.3600	60.8300	-0.961%	12,186,174	+7.217%
2025-06-24	61.3300	61.9800	60.4750	61.4200	+1.053%	12,563,997	+6.187%
2025-06-23	59.5750	61.2950	59.4400	60.7800	+1.656%	15,921,334	+7.305%
2025-06-20	59.7500	60.0410	59.1900	59.7900	+0.471%	19,083,966	+9.082%
2025-06-18	60.0000	60.4499	59.3700	59.5100	-0.817%	14,194,281	+9.595%
2025-06-17	61.3000	61.3000	59.6800	60.0000	-3.069%	13,649,716	+8.700%
2025-06-16	61.3800	62.1800	61.2400	61.9000	+2.263%	13,681,576	+5.363%
2025-06-13	61.7450	62.7800	60.1100	60.5300	-3.615%	16,509,682	+7.748%
2025-06-12	62.7400	62.9300	61.7600	62.8000	-0.491%	9,830,489	+3.854%
2025-06-11	64.3950	64.8500	62.5800	63.1100	-1.190%	10,238,704	+3.343%
2025-06-10	62.3800	64.1550	62.2500	63.8700	+3.166%	15,286,966	+2.114%
2025-06-09	63.3000	63.4900	61.8800	61.9100	-1.417%	11,640,024	+5.346%
2025-06-06	62.6700	63.0900	62.1150	62.8000	+0.207%	13,299,624	+3.854%
2025-06-05	62.9400	63.6600	62.2300	62.6700	-0.159%	12,374,936	+4.069%
2025-06-04	62.3800	63.0400	62.2700	62.7700	+0.641%	10,242,322	+3.903%
2025-06-03	61.2400	62.4450	60.4600	62.3700	+1.299%	10,286,134	+4.570%
2025-06-02	60.0500	61.6000	59.6000	61.5700	+1.617%	14,065,322	+5.928%
2025-05-30	61.0000	61.1200	60.1000	60.5900	-1.383%	18,155,104	+7.642%
2025-05-29	62.4900	62.9000	61.1300	61.4400	-0.550%	12,240,869	+6.152%
2025-05-28	62.7400	63.1100	61.5600	61.7800	-1.671%	10,015,606	+5.568%
2025-05-27	61.1300	62.8400	60.8401	62.8300	+4.682%	16,642,099	+3.804%
2025-05-23	59.8600	60.3800	59.4900	60.0200	-2.120%	14,282,391	+8.664%
2025-05-22	60.5800	61.6150	60.1600	61.3200	+2.234%	16,764,468	+6.360%
2025-05-21	61.1700	61.7600	59.8800	59.9800	-4.124%	17,354,732	+8.736%
2025-05-20	62.5000	63.1900	62.2801	62.5600	+0.773%	10,771,754	+4.252%
2025-05-19	62.1500	62.4300	61.7600	62.0800	-1.632%	15,105,322	+5.058%
2025-05-16	62.5009	63.7500	62.5009	63.1100	+1.138%	12,950,561	+3.343%
2025-05-15	60.6350	62.6800	60.4228	62.4000	+1.085%	14,371,124	+4.519%
2025-05-14	62.0500	62.8700	61.5200	61.7300	-1.058%	13,736,271	+5.654%
2025-05-13	62.6100	62.7800	61.9700	62.3900	-0.304%	17,003,133	+4.536%
2025-05-12	62.3800	63.4700	61.8100	62.5800	+7.341%	29,776,643	+4.219%
2025-05-09	59.1400	59.3800	58.2200	58.3000	-1.035%	13,954,390	+11.870%
2025-05-08	59.6900	60.3850	58.7950	58.9100	+0.495%	19,008,999	+10.711%
2025-05-07	57.8700	58.8100	57.5600	58.6200	+2.770%	11,901,142	+11.259%
2025-05-06	57.1500	57.7200	56.7900	57.0400	-0.541%	11,440,326	+14.341%
2025-05-05	58.1150	58.3400	57.2900	57.3500	-2.116%	15,971,029	+13.723%
2025-05-02	57.8650	58.7000	57.3100	58.5900	+3.224%	14,723,858	+11.316%
2025-05-01	56.6800	57.2100	56.2580	56.7600	+0.638%	10,526,985	+14.905%
2025-04-30	55.8600	56.5850	54.7500	56.4000	-1.981%	17,205,857	+15.638%
2025-04-29	57.0000	57.7400	56.7400	57.5400	+0.401%	12,967,953	+13.347%
2025-04-28	57.7300	58.0800	56.8000	57.3100	-0.538%	13,321,243	+13.802%
2025-04-25	58.2100	58.2500	56.6100	57.6200	-1.471%	17,156,010	+13.190%
2025-04-24	57.8100	58.6950	57.1300	58.4800	+1.899%	14,508,545	+11.525%
2025-04-23	59.0000	59.2000	56.7000	57.3900	+0.578%	21,660,323	+13.643%
2025-04-22	56.6500	58.0900	56.2395	57.0600	+1.675%	16,846,242	+14.301%
2025-04-21	55.2300	56.3600	53.5000	56.1200	+0.646%	17,280,931	+16.215%
2025-04-17	53.8200	56.0200	53.6500	55.7600	+4.127%	18,852,584	+16.966%
2025-04-16	54.7200	55.1500	53.3400	53.5500	-2.334%	19,094,887	+21.793%
2025-04-15	54.6800	55.3934	54.1666	54.8300	-1.047%	15,977,116	+18.949%
2025-04-14	55.6400	56.6899	54.6700	55.4100	+1.875%	28,346,563	+17.704%
2025-04-11	54.4000	55.0300	52.8600	54.3900	-0.018%	22,617,097	+19.912%
2025-04-10	57.2250	57.2500	52.2800	54.4000	-8.294%	53,919,806	+19.890%
2025-04-09	53.2800	59.5500	52.4800	59.3200	+11.357%	44,732,546	+9.946%
2025-04-08	58.7700	58.7700	52.3700	53.2700	-4.208%	30,404,286	+22.433%
2025-04-07	55.4000	57.1800	53.4000	55.6100	-2.865%	45,374,363	+17.281%
2025-04-04	53.2200	59.2200	52.5000	57.2500	+3.005%	67,775,713	+13.921%
2025-04-03	56.3650	58.6800	55.4000	55.5800	-14.440%	71,499,470	+17.344%
2025-04-02	64.3000	65.4000	64.1600	64.9600	+0.309%	11,161,370	+0.400%
2025-04-01	63.8300	65.1600	63.3000	64.7600	+2.016%	13,489,490	+0.710%
2025-03-31	62.8400	63.9900	62.6500	63.4800	+0.300%	17,400,033	+2.741%
2025-03-28	65.8600	65.8600	63.1400	63.2900	-3.815%	19,600,295	+3.049%
2025-03-27	65.5000	67.1000	65.2900	65.8000	+0.091%	16,425,567	-0.881%
2025-03-26	66.3800	66.5900	64.9500	65.7400	-1.202%	17,110,630	-0.791%
2025-03-25	67.5600	68.0496	66.2350	66.5400	-1.261%	17,213,733	-1.984%
2025-03-24	68.5600	68.8900	66.6850	67.3900	-0.810%	26,058,217	-3.220%
2025-03-21	66.5900	68.7300	65.1701	67.9400	-5.455%	73,932,200	-4.004%
2025-03-20	72.9200	73.6500	71.5200	71.8600	-1.548%	24,963,901	-9.240%
2025-03-19	72.6400	73.4300	72.2900	72.9900	-0.437%	10,690,151	-10.645%
2025-03-18	73.8900	74.1600	72.7200	73.3100	-0.529%	8,371,415	-11.035%
2025-03-17	72.1400	73.9500	72.0300	73.7000	+2.847%	14,596,849	-11.506%
2025-03-14	73.2800	73.5400	71.3150	71.6600	-1.349%	11,906,855	-8.987%
2025-03-13	73.1800	73.9400	71.6700	72.6400	-1.278%	9,951,661	-10.215%
2025-03-12	74.3600	74.5000	73.2300	73.5800	-0.795%	11,534,664	-11.362%
2025-03-11	75.9100	76.0800	73.6200	74.1700	-2.919%	11,223,833	-12.067%
2025-03-10	77.5050	80.1900	76.0600	76.4000	-2.787%	15,444,987	-14.634%
2025-03-07	77.4800	79.0000	76.9701	78.5900	+1.132%	9,171,017	-17.012%
2025-03-06	76.7400	78.3350	76.7400	77.7100	-0.129%	9,099,473	-16.073%
2025-03-05	77.3300	78.3050	76.4550	77.8100	+0.634%	8,821,002	-16.180%
2025-03-04	77.7000	78.6479	76.7750	77.3200	-1.390%	9,853,641	-15.649%
2025-03-03	79.9900	80.9589	77.8904	78.4100	-1.284%	8,430,265	-16.822%
2025-02-28	79.2500	80.0200	78.1810	79.4300	-0.737%	13,246,609	-17.890%
2025-02-27	81.4900	81.4900	79.4600	80.0200	-1.417%	11,365,278	-18.495%
2025-02-26	82.1000	82.4400	80.8400	81.1700	-0.673%	13,458,309	-19.650%
2025-02-25	80.3100	81.9550	80.0500	81.7200	+1.794%	15,269,444	-20.191%
2025-02-24	78.8800	81.0900	78.7500	80.2800	+4.941%	21,978,736	-18.759%
2025-02-21	77.4000	77.9900	75.8600	76.5000	-0.945%	12,398,258	-14.745%
2025-02-20	76.9100	77.2700	76.3400	77.2300	+0.586%	10,335,821	-15.551%
2025-02-19	76.8200	77.6800	76.0900	76.7800	-1.044%	13,982,632	-15.056%
2025-02-18	74.5000	77.6800	74.5000	77.5900	+6.229%	27,664,889	-15.943%
2025-02-14	73.1700	73.5000	72.3400	73.0400	-0.232%	9,057,951	-10.706%
2025-02-13	72.4500	73.6000	71.6300	73.2100	+1.315%	9,503,004	-10.914%
2025-02-12	70.6000	72.4500	70.3300	72.2600	+1.290%	10,383,868	-9.743%
2025-02-11	70.5700	71.9900	70.5100	71.3400	+0.564%	9,320,252	-8.579%
2025-02-10	69.3600	70.9500	69.1200	70.9400	+3.291%	15,951,255	-8.063%
2025-02-07	70.5550	70.8100	68.6200	68.6800	-4.265%	26,797,993	-5.038%
2025-02-06	75.2400	75.4000	71.6300	71.7400	-3.795%	15,858,316	-9.088%
2025-02-05	76.3000	76.7888	74.4000	74.5700	-2.802%	9,659,180	-12.539%
2025-02-04	77.5500	78.1600	76.0400	76.7200	+0.170%	10,907,534	-14.990%
2025-02-03	74.9000	76.6900	73.2200	76.5900	-0.403%	16,767,776	-14.845%
2025-01-31	78.1100	78.8644	76.7600	76.9000	-1.826%	11,956,555	-15.189%
2025-01-30	76.8500	78.7700	76.8500	78.3300	+2.285%	10,706,169	-16.737%
2025-01-29	74.4500	77.1150	74.3200	76.5800	+2.944%	11,625,610	-14.834%
2025-01-28	75.3250	75.6000	74.1600	74.3900	-1.574%	7,742,746	-12.327%
2025-01-27	73.4400	75.8500	73.4200	75.5800	+2.732%	11,435,113	-13.707%
2025-01-24	74.0700	74.2500	73.2500	73.5700	-0.969%	7,961,458	-11.350%
2025-01-23	73.3400	74.5000	72.3700	74.2900	+0.338%	10,523,600	-12.209%
2025-01-22	73.3750	74.7000	73.0100	74.0400	+1.189%	12,835,462	-11.912%
2025-01-21	71.3000	73.2700	71.1400	73.1700	+3.289%	13,458,677	-10.865%
2025-01-17	71.4300	71.5200	70.8400	70.8400	-0.380%	9,336,246	-7.933%
2025-01-16	70.9000	71.2300	70.3150	71.1100	+0.056%	13,435,044	-8.283%
2025-01-15	71.9900	72.2500	70.8400	71.0700	-0.141%	12,707,295	-8.231%
2025-01-14	72.0700	72.2101	70.5300	71.1700	-1.262%	14,477,470	-8.360%
2025-01-13	71.1700	72.6000	70.7800	72.0800	+1.236%	14,253,434	-9.517%
2025-01-10	71.8500	72.3900	71.0900	71.2000	-0.126%	15,311,943	-8.399%
2025-01-08	71.5600	71.8200	71.0100	71.2900	-1.110%	11,694,272	-8.515%
2025-01-07	72.4000	73.4400	71.9800	72.0900	+0.125%	10,302,385	-9.530%
2025-01-06	73.7500	74.3200	71.9700	72.0000	-1.787%	14,546,664	-9.417%
2025-01-03	73.9200	74.1900	73.0100	73.3100	-0.489%	9,634,353	-11.035%
2025-01-02	76.2500	76.6900	73.2400	73.6700	-2.643%	10,678,175	-11.470%
2024-12-31	74.9000	76.3850	74.7800	75.6700	+1.366%	8,212,727	-13.810%
2024-12-30	75.6000	75.7700	74.5500	74.6500	-2.316%	8,834,274	-12.632%
2024-12-27	76.5200	76.9300	75.8000	76.4200	-0.676%	6,235,442	-14.656%
2024-12-26	76.6000	77.4600	76.5400	76.9400	+0.195%	6,294,658	-15.233%
2024-12-24	76.7500	77.1099	76.3600	76.7900	+0.039%	4,799,896	-15.067%
2024-12-23	76.3250	78.4057	75.7400	76.7600	-0.234%	13,994,805	-15.034%
2024-12-20	75.9600	78.0000	74.8587	76.9400	-0.208%	47,279,543	-15.233%
2024-12-19	76.9400	77.9400	76.4300	77.1000	+0.260%	24,972,161	-15.409%
2024-12-18	77.9800	79.0000	76.8400	76.9000	-1.410%	13,783,435	-15.189%
2024-12-17	77.3600	78.7700	77.2500	78.0000	+1.036%	12,195,119	-16.385%
2024-12-16	76.7600	79.0200	76.6600	77.2000	-0.065%	12,584,366	-15.518%
2024-12-13	77.3500	77.8300	76.7650	77.2500	-0.911%	7,900,884	-15.573%
2024-12-12	78.7100	79.3700	77.8550	77.9600	-1.129%	6,879,187	-16.342%
2024-12-11	76.7900	78.9800	76.3100	78.8500	+2.750%	11,220,858	-17.286%
2024-12-10	77.5000	78.0795	76.6200	76.7400	-1.159%	11,649,683	-15.012%
2024-12-09	79.4400	79.4500	77.5200	77.6400	-1.584%	11,769,770	-15.997%
2024-12-06	79.2200	81.1800	78.8400	78.8900	+0.395%	12,646,259	-17.328%
2024-12-05	78.2600	78.9000	78.1000	78.5800	+0.268%	8,071,188	-17.002%
2024-12-04	77.8200	78.5100	77.1000	78.3700	-0.621%	12,914,975	-16.779%
2024-12-03	79.0000	79.4000	77.6101	78.8600	-0.291%	9,136,522	-17.296%
2024-12-02	77.9150	79.1000	77.2000	79.0900	+0.406%	9,445,947	-17.537%
2024-11-29	78.2000	79.1800	78.0300	78.7700	+0.549%	6,612,654	-17.202%
2024-11-27	77.6100	79.0450	77.5900	78.3400	+0.941%	7,873,875	-16.748%
2024-11-26	78.9000	78.9000	77.5730	77.6100	-2.082%	8,551,183	-15.964%
2024-11-25	78.5000	79.8599	78.4100	79.2600	+2.403%	17,514,586	-17.714%
2024-11-22	76.1250	77.5000	75.8300	77.4000	+3.063%	12,003,857	-15.736%
2024-11-21	73.3600	75.5600	73.2000	75.1000	+2.372%	12,682,639	-13.156%
2024-11-20	73.6600	73.8400	72.7100	73.3600	-0.744%	11,195,744	-11.096%
2024-11-19	74.5000	74.7300	73.6000	73.9100	-1.309%	11,474,980	-11.758%
2024-11-18	76.1600	76.2000	74.2500	74.8900	-2.309%	12,412,275	-12.912%
2024-11-15	76.0000	77.6500	75.6100	76.6600	+1.295%	12,521,865	-14.923%
2024-11-14	76.6800	76.9800	75.6700	75.6800	-1.098%	6,844,542	-13.821%
2024-11-13	76.9100	77.2900	76.4700	76.5200	-0.183%	6,669,847	-14.767%
2024-11-12	76.4600	77.4300	76.1400	76.6600	+0.078%	8,920,054	-14.923%
2024-11-11	76.1500	77.4000	76.1000	76.6000	+0.949%	8,730,496	-14.856%
2024-11-08	75.5000	76.5550	75.2500	75.8800	-0.053%	7,983,471	-14.048%
2024-11-07	75.7000	76.3700	75.2100	75.9200	+0.797%	11,569,571	-14.094%
2024-11-06	76.8700	76.9500	75.1200	75.3200	-3.411%	15,030,526	-13.409%
2024-11-05	77.2500	78.0000	77.0000	77.9800	+1.023%	5,523,245	-16.363%
2024-11-04	77.9900	78.5500	77.1150	77.1900	-1.115%	6,333,303	-15.507%
2024-11-01	77.0500	78.1300	76.9600	78.0600	+1.206%	9,232,525	-16.449%
2024-10-31	76.2000	77.3400	75.2000	77.1300	+0.889%	13,603,882	-15.441%
2024-10-30	78.0000	78.1100	76.4200	76.4500	-2.487%	15,262,133	-14.689%
2024-10-29	78.8800	79.4700	78.2000	78.4000	-0.646%	6,987,446	-16.811%
2024-10-28	79.3200	79.6400	78.8200	78.9100	+0.076%	6,316,386	-17.349%
2024-10-25	79.2200	79.5800	78.5201	78.8500	-0.240%	9,246,435	-17.286%
2024-10-24	80.5000	80.8000	79.0300	79.0400	-1.262%	7,300,278	-17.485%
2024-10-23	81.0000	81.0375	79.7910	80.0500	-1.683%	7,011,170	-18.526%
2024-10-22	81.3500	82.4200	81.2300	81.4200	-0.074%	7,182,703	-19.897%
2024-10-21	82.8500	83.0900	81.4400	81.4800	-1.737%	7,260,228	-19.956%
2024-10-18	83.7800	83.9500	82.6300	82.9200	-0.576%	7,052,216	-21.346%
2024-10-17	84.1100	84.7620	83.3800	83.4000	-0.643%	9,030,171	-21.799%
2024-10-16	82.1400	84.0900	82.0500	83.9400	+2.216%	10,678,993	-22.302%
2024-10-15	81.0500	82.7200	81.0500	82.1200	+0.637%	11,627,536	-20.580%
2024-10-14	82.0000	82.0400	80.8000	81.6000	-0.670%	8,111,227	-20.074%
2024-10-11	82.0400	82.2700	81.1800	82.1500	+0.061%	9,923,009	-20.609%
2024-10-10	83.4000	83.4500	82.0300	82.1000	-0.424%	8,195,088	-20.560%
2024-10-09	81.1400	82.9250	81.0700	82.4500	+2.080%	11,544,495	-20.898%
2024-10-08	80.7500	81.4200	79.9300	80.7700	-0.074%	10,433,103	-19.252%
2024-10-07	82.1400	82.4700	80.0900	80.8300	-1.726%	12,293,714	-19.312%
2024-10-04	82.6300	83.5400	82.1000	82.2500	+0.183%	10,308,186	-20.705%
2024-10-03	82.4000	83.7800	81.9800	82.1000	-1.203%	18,116,510	-20.560%
2024-10-02	82.8850	85.2300	81.7700	83.1000	-6.765%	32,980,648	-21.516%
2024-10-01	88.0000	89.6350	87.7100	89.1300	+0.826%	20,151,965	-26.826%
2024-09-30	89.7000	89.7500	87.7250	88.4000	-1.163%	11,815,844	-26.222%
2024-09-27	89.4500	90.2600	89.2100	89.4400	+0.056%	8,887,454	-27.080%
2024-09-26	89.9200	90.6200	89.0500	89.3900	+1.580%	13,265,490	-27.039%
2024-09-25	87.8500	88.0950	87.2400	88.0000	+0.617%	12,244,336	-25.886%
2024-09-24	87.4400	88.2800	86.6550	87.4600	+1.462%	21,029,854	-25.429%
2024-09-23	85.4000	86.5300	85.0500	86.2000	-0.370%	17,320,722	-24.339%
2024-09-20	87.8700	88.0000	84.8050	86.5200	+6.841%	50,647,073	-24.619%
2024-09-19	82.6000	83.1200	80.4700	80.9800	+0.099%	14,984,841	-19.462%
2024-09-18	80.6600	81.7550	80.2300	80.9000	+0.322%	7,561,210	-19.382%
2024-09-17	80.0100	80.9800	79.8600	80.6400	+1.053%	7,447,579	-19.122%
2024-09-16	79.3300	79.9900	78.6895	79.8000	+1.000%	8,656,546	-18.271%
2024-09-13	78.3000	79.4900	78.1100	79.0100	+0.778%	5,647,412	-17.453%
2024-09-12	78.2300	79.0650	77.5300	78.4000	0.000%	6,953,072	-16.811%
2024-09-11	78.0000	78.5900	76.7421	78.4000	+0.397%	8,051,272	-16.811%
2024-09-10	79.5600	79.5600	77.5500	78.0900	-1.761%	9,562,320	-16.481%
2024-09-09	80.7500	81.5800	79.0150	79.4900	-1.414%	7,756,134	-17.952%
2024-09-06	80.8800	81.8800	80.3500	80.6300	-0.247%	7,424,850	-19.112%
2024-09-05	81.1300	81.2404	80.2100	80.8300	-0.235%	6,878,018	-19.312%
2024-09-04	80.1000	81.0900	79.6700	81.0200	-0.369%	11,446,699	-19.501%
2024-09-03	82.7100	82.9400	81.0100	81.3200	-2.400%	9,442,516	-19.798%
2024-08-30	83.6000	83.8800	82.0500	83.3200	+0.072%	13,458,306	-21.723%
2024-08-29	83.4500	83.8900	82.8600	83.2600	+0.568%	6,262,346	-21.667%
2024-08-28	85.0500	85.4300	81.8800	82.7900	-2.931%	10,755,951	-21.222%
2024-08-27	84.0700	85.3900	83.6100	85.2900	+1.198%	13,786,292	-23.531%
2024-08-26	83.4700	84.5050	83.3800	84.2800	+0.274%	7,237,201	-22.615%
2024-08-23	83.3400	84.2400	83.2200	84.0500	+0.767%	8,375,288	-22.403%
2024-08-22	84.4500	84.6800	83.2100	83.4100	-0.702%	7,957,430	-21.808%
2024-08-21	83.6700	84.2400	83.2200	84.0000	+0.527%	6,836,550	-22.357%
2024-08-20	83.4900	83.9000	82.7700	83.5600	+0.336%	7,791,688	-21.948%
2024-08-19	83.2300	83.9900	82.9200	83.2800	+0.060%	9,324,631	-21.686%
2024-08-16	82.8800	83.9400	82.4400	83.2300	+0.885%	13,642,037	-21.639%
2024-08-15	82.1000	83.0600	80.6700	82.5000	+5.069%	23,500,332	-20.945%
2024-08-14	78.0000	79.0900	77.4200	78.5200	+0.025%	13,533,301	-16.938%
2024-08-13	75.2500	79.0500	75.0700	78.5000	+5.171%	22,003,527	-16.917%
2024-08-12	74.7100	75.0000	74.0504	74.6400	+0.404%	6,918,077	-12.621%
2024-08-09	74.1200	74.5800	73.3660	74.3400	+0.202%	7,097,311	-12.268%
2024-08-08	73.2300	74.2100	73.0450	74.1900	+2.162%	8,695,861	-12.091%
2024-08-07	72.8800	74.2119	72.5250	72.6200	+0.166%	9,172,581	-10.190%
2024-08-06	71.6600	73.2400	71.5100	72.5000	+1.512%	12,267,396	-10.041%
2024-08-05	71.0600	72.6200	70.7502	71.4200	-3.500%	13,038,825	-8.681%
2024-08-02	72.8300	74.1250	71.9200	74.0100	+0.217%	11,382,952	-11.877%
2024-08-01	74.7000	74.7900	73.2600	73.8500	-1.349%	9,264,604	-11.686%
2024-07-31	74.5000	75.4300	73.9200	74.8600	+0.727%	14,522,029	-12.877%
2024-07-30	73.6900	74.4900	73.4550	74.3200	+1.047%	8,367,316	-12.244%
2024-07-29	72.5000	73.8699	72.2000	73.5500	+1.364%	10,370,078	-11.326%
2024-07-26	72.0000	72.7800	71.8700	72.5600	+1.610%	8,774,164	-10.116%
2024-07-25	71.5300	72.4300	70.9100	71.4100	+0.450%	13,639,849	-8.668%
2024-07-24	73.2500	73.3900	71.0800	71.0900	-3.147%	17,782,794	-8.257%
2024-07-23	74.6300	75.0400	73.2400	73.4000	-1.950%	10,416,889	-11.144%
2024-07-22	73.1200	75.3400	73.0703	74.8600	+2.971%	18,642,990	-12.877%
2024-07-19	72.3000	72.8200	71.8516	72.7000	+0.442%	11,214,727	-10.289%
2024-07-18	72.9700	73.9300	72.3500	72.3800	-0.944%	14,058,859	-9.892%
2024-07-17	72.5300	73.3400	72.5000	73.0700	+0.357%	10,876,842	-10.743%
2024-07-16	71.5100	72.9600	71.5100	72.8100	+2.103%	20,238,451	-10.424%
2024-07-15	73.0000	73.0060	71.2400	71.3100	-2.874%	20,144,694	-8.540%
2024-07-12	73.5700	74.0500	73.1720	73.4200	+0.041%	13,493,721	-11.169%
2024-07-11	72.7000	73.7500	72.2900	73.3900	+1.172%	15,754,493	-11.132%
2024-07-10	72.2600	72.6400	71.6700	72.5400	+0.110%	21,231,694	-10.091%
2024-07-09	73.3000	74.1400	72.3800	72.4600	-0.808%	23,451,470	-9.992%
2024-07-08	75.4100	75.4900	73.0000	73.0500	-3.155%	29,413,459	-10.719%
2024-07-05	75.3600	76.0900	74.7800	75.4300	+0.253%	19,284,376	-13.536%
2024-07-03	75.5000	75.9200	75.0199	75.2400	-1.052%	15,863,601	-13.317%
2024-07-02	76.8200	76.9400	75.3900	76.0400	-1.028%	25,810,844	-14.229%
2024-07-01	75.5000	77.0600	74.2900	76.8300	+1.937%	44,034,260	-15.111%
2024-06-28	77.1300	79.0500	74.5500	75.3700	-19.981%	128,332,128	-13.467%
2024-06-27	93.7700	94.7400	93.3900	94.1900	+0.138%	25,613,792	-30.757%
2024-06-26	94.0900	94.4800	93.1500	94.0600	-0.728%	10,008,337	-30.661%
2024-06-25	97.3100	97.6400	94.5000	94.7500	-2.490%	8,880,314	-31.166%
2024-06-24	97.3000	98.0400	96.6800	97.1700	-0.010%	8,646,921	-32.881%
2024-06-21	95.9600	97.2090	95.4200	97.1800	+1.685%	14,682,821	-32.887%
2024-06-20	93.8800	96.0900	93.5216	95.5700	+0.834%	8,968,091	-31.757%
2024-06-18	94.6700	95.2600	94.2100	94.7800	-0.232%	6,503,212	-31.188%
2024-06-17	92.0100	95.1200	92.0100	95.0000	+1.724%	6,005,504	-31.347%
2024-06-14	93.8000	94.7800	93.3002	93.3900	-0.839%	6,705,698	-30.164%
2024-06-13	94.0400	94.5300	93.7200	94.1800	+0.534%	7,551,013	-30.750%
2024-06-12	96.3500	96.5000	93.5000	93.6800	-2.284%	9,700,060	-30.380%
2024-06-11	95.5200	95.9950	94.5200	95.8700	-0.135%	7,175,630	-31.970%
2024-06-10	95.7300	96.9900	95.5953	96.0000	-0.570%	6,445,656	-32.063%
2024-06-07	95.3900	97.9400	95.3000	96.5500	+0.867%	8,808,023	-32.450%
2024-06-06	94.8600	96.7950	93.9900	95.7200	+1.484%	9,670,610	-31.864%
2024-06-05	95.3150	95.3200	93.7000	94.3200	-0.443%	6,906,776	-30.852%
2024-06-04	94.2900	95.1100	93.4100	94.7400	+0.360%	7,446,378	-31.159%
2024-06-03	94.5200	95.2500	94.0500	94.4000	-0.684%	8,271,047	-30.911%
2024-05-31	93.5000	95.0700	92.9700	95.0500	+1.712%	12,196,146	-31.383%
2024-05-30	92.2300	93.8750	91.9600	93.4500	+1.942%	9,190,848	-30.209%
2024-05-29	91.6800	92.7200	91.3800	91.6700	-0.359%	7,085,634	-28.853%
2024-05-28	91.7400	92.5150	91.3500	92.0000	+0.272%	10,774,941	-29.109%
2024-05-24	91.7700	92.2001	91.4900	91.7500	+0.383%	6,834,323	-28.916%
2024-05-23	92.4500	92.5800	91.1500	91.4000	-1.189%	7,499,195	-28.643%
2024-05-22	91.9500	92.7600	91.6500	92.5000	-0.345%	6,944,644	-29.492%
2024-05-21	91.5700	92.8500	91.4500	92.8200	+1.144%	7,558,129	-29.735%
2024-05-20	92.2500	92.7000	90.8300	91.7700	-0.445%	9,155,728	-28.931%
2024-05-17	92.0100	92.2900	91.3400	92.1800	+0.447%	11,870,845	-29.247%
2024-05-16	91.6900	92.8400	91.5300	91.7700	+0.109%	12,605,590	-28.931%
2024-05-15	92.2900	92.6200	90.8500	91.6700	-1.207%	15,578,601	-28.853%
2024-05-14	92.9900	94.3400	92.6000	92.7900	+0.075%	7,584,818	-29.712%
2024-05-13	91.2700	92.7700	91.1500	92.7200	+1.957%	8,033,957	-29.659%
2024-05-10	93.0700	93.1350	90.8800	90.9400	-2.623%	10,508,123	-28.282%
2024-05-09	93.6400	93.9800	93.0100	93.3900	-0.214%	6,190,375	-30.164%
2024-05-08	93.1200	93.6400	92.7300	93.5900	-0.203%	4,891,495	-30.313%
2024-05-07	94.0800	94.3150	93.2100	93.7800	+0.450%	6,771,823	-30.454%
2024-05-06	92.8100	93.3700	92.4800	93.3600	+1.313%	6,669,824	-30.141%
2024-05-03	93.0900	93.6500	91.8700	92.1500	-0.281%	5,685,368	-29.224%
2024-05-02	91.3300	92.4500	90.9100	92.4100	+2.291%	7,272,342	-29.423%
2024-05-01	91.8100	91.8700	90.0900	90.3400	-2.081%	9,637,443	-27.806%
2024-04-30	92.9100	93.5100	92.2500	92.2600	-1.914%	6,428,818	-29.308%
2024-04-29	94.4400	94.8900	93.7000	94.0600	-0.064%	4,939,269	-30.661%
2024-04-26	94.5900	95.4174	93.9100	94.1200	+0.192%	5,859,196	-30.705%
2024-04-25	94.0000	94.7891	92.4400	93.9400	-0.740%	5,054,978	-30.573%
2024-04-24	94.1000	95.1909	94.1000	94.6400	+0.659%	6,301,404	-31.086%
2024-04-23	94.3700	94.7200	93.9100	94.0200	-0.180%	6,439,999	-30.632%
2024-04-22	94.6300	95.0600	93.8500	94.1900	-0.360%	8,514,287	-30.757%

document.getElementById("v9pvyK").onerror = function(){this.style.display='none';}; .dark-mode .M8MhvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M8MhvP{ color: #333333; background-color: white; border: 2px solid #333333; }NKENike, Inc.stock NYSE

NKE
Nike, Inc.
stock NYSE