5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
+7.80%
3 MONTH PERFORMANCE
-10.90%
6 MONTH PERFORMANCE
+4.86%
YEAR-TO-DATE PERFORMANCE
-12.97%
1 YEAR PERFORMANCE
-16.52%
NIKE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $65.70 | $65.86 (0.24%) | $66.08 | $64.88 | 10.92 M | $97.25 B |
| 12/04/2025 | $65.60 | $65.69 (0.14%) | $66.10 | $65.01 | 10.62 M | $97.00 B |
| 12/03/2025 | $65.08 | $65.65 (0.88%) | $66.66 | $64.98 | 12.03 M | $96.94 B |
| 12/02/2025 | $65.45 | $64.93 (-0.79%) | $65.47 | $64.58 | 9.05 M | $95.88 B |
| 12/01/2025 | $63.77 | $65.39 (2.54%) | $65.99 | $63.58 | 12.05 M | $96.55 B |
| 11/28/2025 | $64.47 | $64.63 (0.25%) | $64.78 | $63.97 | 4.94 M | $95.43 B |
| 11/26/2025 | $63.50 | $64.33 (1.31%) | $64.86 | $62.97 | 13.79 M | $94.99 B |
| 11/25/2025 | $62.34 | $63.68 (2.15%) | $64.12 | $61.87 | 11.53 M | $94.03 B |
| 11/24/2025 | $62.51 | $61.93 (-0.93%) | $63.07 | $61.93 | 16.68 M | $91.45 B |
| 11/21/2025 | $62.01 | $62.80 (1.27%) | $63.50 | $61.54 | 12.48 M | $92.73 B |
| 11/20/2025 | $62.95 | $61.43 (-2.41%) | $63.83 | $61.41 | 13.89 M | $90.71 B |
| 11/19/2025 | $62.43 | $62.64 (0.34%) | $63.22 | $62.01 | 11.73 M | $92.49 B |
| 11/18/2025 | $62.40 | $62.49 (0.14%) | $62.76 | $61.68 | 14.61 M | $92.27 B |
| 11/17/2025 | $63.07 | $62.90 (-0.27%) | $63.54 | $62.26 | 17.06 M | $92.88 B |
| 11/14/2025 | $64.94 | $64.17 (-1.19%) | $65.06 | $63.75 | 17.76 M | $94.75 B |
| 11/13/2025 | $65.71 | $66.03 (0.49%) | $66.26 | $64.88 | 21.92 M | $97.50 B |
| 11/12/2025 | $64.10 | $64.20 (0.16%) | $65.19 | $63.74 | 14.81 M | $94.80 B |
| 11/11/2025 | $61.73 | $63.15 (2.3%) | $63.60 | $61.24 | 17.65 M | $93.25 B |
| 11/10/2025 | $61.75 | $60.80 (-1.54%) | $62.09 | $60.49 | 13.06 M | $89.78 B |
| 11/07/2025 | $61.74 | $61.09 (-1.05%) | $62.18 | $60.29 | 15.50 M | $90.21 B |
| 11/06/2025 | $61.88 | $61.89 (0.02%) | $62.48 | $61.67 | 15.16 M | $91.39 B |
| 11/05/2025 | $61.28 | $62.11 (1.35%) | $62.85 | $60.86 | 20.98 M | $91.71 B |
| 11/04/2025 | $62.42 | $61.23 (-1.91%) | $62.59 | $61.12 | 13.73 M | $90.41 B |
| 11/03/2025 | $64.72 | $62.65 (-3.2%) | $64.85 | $62.34 | 22.63 M | $92.51 B |
| 10/31/2025 | $65.00 | $64.59 (-0.63%) | $65.25 | $64.25 | 17.82 M | $95.37 B |
| 10/30/2025 | $65.18 | $64.90 (-0.43%) | $66.00 | $64.57 | 13.90 M | $95.83 B |
| 10/29/2025 | $67.01 | $65.35 (-2.48%) | $67.19 | $64.95 | 15.14 M | $96.50 B |
| 10/28/2025 | $68.11 | $67.43 (-1%) | $68.61 | $67.05 | 11.26 M | $99.57 B |
| 10/27/2025 | $70.04 | $68.59 (-2.07%) | $70.44 | $68.26 | 9.84 M | $101.28 B |
| 10/24/2025 | $69.71 | $69.11 (-0.86%) | $70.08 | $68.91 | 7.10 M | $102.05 B |
| 10/23/2025 | $69.09 | $69.68 (0.85%) | $69.89 | $68.74 | 9.12 M | $102.89 B |
| 10/22/2025 | $68.22 | $69.08 (1.26%) | $69.36 | $67.96 | 8.10 M | $102.00 B |
| 10/21/2025 | $67.75 | $68.36 (0.9%) | $69.29 | $67.41 | 9.66 M | $100.94 B |
| 10/20/2025 | $67.56 | $67.62 (0.09%) | $68.18 | $67.47 | 9.67 M | $99.85 B |
| 10/17/2025 | $66.63 | $67.37 (1.11%) | $67.77 | $66.32 | 10.05 M | $99.48 B |
| 10/16/2025 | $68.60 | $66.84 (-2.57%) | $69.04 | $66.58 | 15.35 M | $98.70 B |
| 10/15/2025 | $68.58 | $68.46 (-0.17%) | $69.53 | $68.13 | 13.00 M | $101.09 B |
| 10/14/2025 | $66.47 | $67.64 (1.76%) | $68.00 | $66.06 | 9.48 M | $99.88 B |
| 10/13/2025 | $65.70 | $67.38 (2.56%) | $67.52 | $65.55 | 13.19 M | $99.49 B |
| 10/10/2025 | $68.18 | $65.22 (-4.34%) | $68.49 | $64.88 | 18.81 M | $96.30 B |
| 10/09/2025 | $69.55 | $68.06 (-2.14%) | $69.66 | $67.89 | 13.41 M | $100.50 B |
| 10/08/2025 | $68.91 | $69.09 (0.26%) | $69.43 | $68.67 | 13.05 M | $102.02 B |
| 10/07/2025 | $71.23 | $68.91 (-3.26%) | $71.58 | $68.90 | 17.37 M | $101.75 B |
| 10/06/2025 | $72.02 | $71.17 (-1.18%) | $72.39 | $71.01 | 14.04 M | $105.09 B |
| 10/03/2025 | $74.78 | $71.93 (-3.81%) | $74.78 | $71.92 | 18.79 M | $106.21 B |
| 10/02/2025 | $75.00 | $74.57 (-0.57%) | $76.97 | $73.88 | 26.25 M | $110.11 B |
| 10/01/2025 | $74.35 | $74.20 (-0.2%) | $74.69 | $71.61 | 57.92 M | $109.56 B |
| 09/30/2025 | $70.07 | $69.73 (-0.49%) | $70.21 | $68.82 | 40.57 M | $102.96 B |
| 09/29/2025 | $69.77 | $69.55 (-0.32%) | $69.96 | $68.74 | 18.48 M | $102.70 B |
| 09/26/2025 | $69.38 | $69.31 (-0.1%) | $69.44 | $68.03 | 15.63 M | $102.35 B |
| 09/25/2025 | $71.16 | $69.24 (-2.7%) | $71.16 | $69.05 | 13.08 M | $102.25 B |
| 09/24/2025 | $70.67 | $71.22 (0.78%) | $71.53 | $70.45 | 10.02 M | $105.17 B |
| 09/23/2025 | $71.57 | $70.93 (-0.89%) | $72.42 | $70.73 | 10.43 M | $104.74 B |
| 09/22/2025 | $70.79 | $71.28 (0.69%) | $72.49 | $70.43 | 12.34 M | $105.26 B |
| 09/19/2025 | $72.01 | $70.89 (-1.56%) | $72.25 | $70.74 | 33.42 M | $104.68 B |
| 09/18/2025 | $73.44 | $72.10 (-1.82%) | $73.60 | $71.63 | 14.92 M | $106.47 B |
| 09/17/2025 | $73.07 | $72.31 (-1.04%) | $73.32 | $71.61 | 11.11 M | $106.78 B |
| 09/16/2025 | $72.80 | $72.75 (-0.07%) | $73.38 | $72.09 | 8.81 M | $107.43 B |
| 09/15/2025 | $73.18 | $73.03 (-0.2%) | $73.21 | $72.58 | 10.32 M | $107.84 B |
| 09/12/2025 | $74.24 | $73.00 (-1.67%) | $74.28 | $71.93 | 11.81 M | $107.80 B |
| 09/11/2025 | $74.41 | $74.33 (-0.11%) | $75.53 | $74.01 | 9.80 M | $109.76 B |
| 09/10/2025 | $75.25 | $74.25 (-1.33%) | $75.46 | $73.33 | 11.36 M | $109.64 B |
| 09/09/2025 | $73.99 | $73.60 (-0.53%) | $74.55 | $73.05 | 8.74 M | $108.69 B |
| 09/08/2025 | $74.26 | $74.15 (-0.15%) | $74.58 | $73.71 | 13.79 M | $109.50 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.
