5 DAY PERFORMANCE
-8.39%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
-8.16%
YEAR-TO-DATE PERFORMANCE
-4.85%
1 YEAR PERFORMANCE
-28.13%
NIKE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $74.36 | $73.57 (-1.06%) | $74.50 | $73.24 | 9.50 M | $109.41 B |
| 03/11/2025 | $75.91 | $74.17 (-2.29%) | $76.08 | $73.62 | 12.82 M | $110.28 B |
| 03/10/2025 | $77.51 | $76.40 (-1.43%) | $80.19 | $76.06 | 15.82 M | $113.59 B |
| 03/07/2025 | $77.48 | $78.59 (1.43%) | $79.00 | $76.97 | 9.29 M | $116.85 B |
| 03/06/2025 | $76.74 | $77.71 (1.26%) | $78.33 | $76.74 | 9.62 M | $115.54 B |
| 03/05/2025 | $77.33 | $77.81 (0.62%) | $78.31 | $76.46 | 9.85 M | $115.69 B |
| 03/04/2025 | $77.70 | $77.32 (-0.49%) | $78.65 | $76.78 | 10.03 M | $114.96 B |
| 03/03/2025 | $79.99 | $78.41 (-1.98%) | $80.96 | $77.89 | 8.63 M | $116.58 B |
| 02/28/2025 | $79.25 | $79.43 (0.23%) | $80.02 | $78.18 | 14.11 M | $118.10 B |
| 02/27/2025 | $81.49 | $80.02 (-1.8%) | $81.49 | $79.46 | 11.65 M | $118.97 B |
| 02/26/2025 | $82.10 | $81.17 (-1.13%) | $82.44 | $80.84 | 16.06 M | $120.68 B |
| 02/25/2025 | $80.31 | $81.72 (1.76%) | $81.96 | $80.05 | 15.52 M | $121.50 B |
| 02/24/2025 | $78.88 | $80.28 (1.77%) | $81.09 | $78.75 | 24.55 M | $119.36 B |
| 02/21/2025 | $77.40 | $76.50 (-1.16%) | $77.99 | $75.86 | 12.82 M | $113.74 B |
| 02/20/2025 | $76.91 | $77.23 (0.42%) | $77.27 | $76.34 | 10.69 M | $114.83 B |
| 02/19/2025 | $76.82 | $76.78 (-0.05%) | $77.68 | $76.09 | 14.18 M | $114.16 B |
| 02/18/2025 | $74.50 | $77.59 (4.15%) | $77.68 | $74.50 | 28.25 M | $115.36 B |
| 02/14/2025 | $73.17 | $73.04 (-0.18%) | $73.50 | $72.34 | 9.25 M | $108.60 B |
| 02/13/2025 | $72.45 | $73.21 (1.05%) | $73.60 | $71.63 | 9.74 M | $108.85 B |
| 02/12/2025 | $70.60 | $72.26 (2.35%) | $72.45 | $70.33 | 10.81 M | $107.44 B |
| 02/11/2025 | $70.57 | $71.34 (1.09%) | $71.99 | $70.51 | 9.64 M | $106.07 B |
| 02/10/2025 | $69.36 | $70.94 (2.28%) | $70.95 | $69.12 | 16.20 M | $105.47 B |
| 02/07/2025 | $70.56 | $68.68 (-2.66%) | $70.81 | $68.62 | 27.43 M | $102.11 B |
| 02/06/2025 | $75.24 | $71.74 (-4.65%) | $75.40 | $71.63 | 16.06 M | $106.66 B |
| 02/05/2025 | $76.30 | $74.57 (-2.27%) | $76.79 | $74.40 | 9.81 M | $110.87 B |
| 02/04/2025 | $77.55 | $76.72 (-1.07%) | $78.16 | $76.04 | 11.94 M | $114.07 B |
| 02/03/2025 | $74.90 | $76.59 (2.26%) | $76.69 | $73.22 | 18.54 M | $113.87 B |
| 01/31/2025 | $78.11 | $76.90 (-1.55%) | $78.86 | $76.76 | 13.11 M | $114.33 B |
| 01/30/2025 | $76.85 | $78.33 (1.93%) | $78.77 | $76.85 | 10.90 M | $116.46 B |
| 01/29/2025 | $74.45 | $76.58 (2.86%) | $77.11 | $74.32 | 11.76 M | $113.86 B |
| 01/28/2025 | $75.33 | $74.39 (-1.25%) | $75.60 | $74.16 | 8.69 M | $110.60 B |
| 01/27/2025 | $73.44 | $75.58 (2.91%) | $75.85 | $73.42 | 11.67 M | $112.37 B |
| 01/24/2025 | $74.07 | $73.57 (-0.68%) | $74.25 | $73.25 | 8.11 M | $109.38 B |
| 01/23/2025 | $73.34 | $74.29 (1.3%) | $74.50 | $72.37 | 10.68 M | $110.45 B |
| 01/22/2025 | $73.38 | $74.04 (0.9%) | $74.70 | $73.01 | 13.03 M | $110.08 B |
| 01/21/2025 | $71.30 | $73.17 (2.62%) | $73.27 | $71.14 | 14.20 M | $108.79 B |
| 01/17/2025 | $71.43 | $70.84 (-0.83%) | $71.52 | $70.84 | 9.71 M | $105.32 B |
| 01/16/2025 | $70.90 | $71.11 (0.3%) | $71.23 | $70.32 | 13.69 M | $105.73 B |
| 01/15/2025 | $71.99 | $71.07 (-1.28%) | $72.25 | $70.84 | 13.47 M | $105.67 B |
| 01/14/2025 | $72.07 | $71.17 (-1.25%) | $72.21 | $70.53 | 16.73 M | $105.82 B |
| 01/13/2025 | $71.17 | $72.08 (1.28%) | $72.60 | $70.78 | 14.58 M | $107.17 B |
| 01/10/2025 | $71.85 | $71.20 (-0.9%) | $72.39 | $71.09 | 15.68 M | $105.86 B |
| 01/08/2025 | $71.56 | $71.29 (-0.38%) | $71.82 | $71.01 | 11.86 M | $105.99 B |
| 01/07/2025 | $72.40 | $72.09 (-0.43%) | $73.44 | $71.98 | 10.46 M | $107.18 B |
| 01/06/2025 | $73.75 | $72.00 (-2.37%) | $74.32 | $71.97 | 14.95 M | $107.05 B |
| 01/03/2025 | $73.92 | $73.31 (-0.83%) | $74.19 | $73.01 | 10.08 M | $109.00 B |
| 01/02/2025 | $76.25 | $73.67 (-3.38%) | $76.69 | $73.24 | 10.88 M | $109.53 B |
| 12/31/2024 | $74.90 | $75.67 (1.03%) | $76.39 | $74.78 | 9.43 M | $112.51 B |
| 12/30/2024 | $75.60 | $74.65 (-1.26%) | $75.77 | $74.55 | 9.04 M | $110.99 B |
| 12/27/2024 | $76.52 | $76.42 (-0.13%) | $76.93 | $75.80 | 6.33 M | $113.62 B |
| 12/26/2024 | $76.60 | $76.94 (0.44%) | $77.46 | $76.54 | 6.37 M | $114.39 B |
| 12/24/2024 | $76.75 | $76.79 (0.05%) | $77.11 | $76.36 | 4.92 M | $114.17 B |
| 12/23/2024 | $76.33 | $76.76 (0.56%) | $78.41 | $75.74 | 14.20 M | $114.13 B |
| 12/20/2024 | $75.96 | $76.94 (1.29%) | $78.00 | $74.86 | 49.88 M | $114.39 B |
| 12/19/2024 | $76.94 | $77.10 (0.21%) | $77.94 | $76.43 | 27.07 M | $114.63 B |
| 12/18/2024 | $77.98 | $76.90 (-1.38%) | $79.00 | $76.84 | 14.38 M | $114.33 B |
| 12/17/2024 | $77.36 | $78.00 (0.83%) | $78.77 | $77.25 | 12.45 M | $115.97 B |
| 12/16/2024 | $76.76 | $77.20 (0.57%) | $79.02 | $76.66 | 13.03 M | $114.78 B |
| 12/13/2024 | $77.35 | $77.25 (-0.13%) | $77.83 | $76.77 | 8.04 M | $114.86 B |
| 12/12/2024 | $78.71 | $77.96 (-0.95%) | $79.37 | $77.86 | 6.98 M | $115.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
