5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
-23.94%
3 MONTH PERFORMANCE
-21.29%
6 MONTH PERFORMANCE
-32.75%
YEAR-TO-DATE PERFORMANCE
-26.31%
1 YEAR PERFORMANCE
-41.76%
NIKE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $53.82 | $55.76 (3.6%) | $56.02 | $53.65 | 18.81 M | $82.95 B |
| 04/16/2025 | $54.72 | $53.55 (-2.14%) | $55.15 | $53.34 | 19.09 M | $79.66 B |
| 04/15/2025 | $54.68 | $54.83 (0.27%) | $55.39 | $54.17 | 15.98 M | $81.57 B |
| 04/14/2025 | $55.64 | $55.41 (-0.41%) | $56.69 | $54.67 | 28.35 M | $82.43 B |
| 04/11/2025 | $54.40 | $54.39 (-0.02%) | $55.03 | $52.86 | 22.62 M | $80.91 B |
| 04/10/2025 | $57.23 | $54.40 (-4.94%) | $57.25 | $52.28 | 53.92 M | $80.93 B |
| 04/09/2025 | $53.28 | $59.32 (11.34%) | $59.55 | $52.48 | 44.73 M | $88.24 B |
| 04/08/2025 | $58.77 | $53.27 (-9.36%) | $58.77 | $52.37 | 30.40 M | $79.24 B |
| 04/07/2025 | $55.40 | $55.61 (0.38%) | $57.18 | $53.40 | 45.50 M | $82.73 B |
| 04/04/2025 | $53.22 | $57.25 (7.57%) | $59.22 | $52.50 | 67.78 M | $85.17 B |
| 04/03/2025 | $56.37 | $55.58 (-1.4%) | $58.68 | $55.40 | 71.50 M | $82.68 B |
| 04/02/2025 | $64.30 | $64.96 (1.03%) | $65.40 | $64.16 | 11.16 M | $96.63 B |
| 04/01/2025 | $63.83 | $64.76 (1.46%) | $65.16 | $63.30 | 13.49 M | $96.34 B |
| 03/31/2025 | $62.84 | $63.48 (1.02%) | $63.99 | $62.65 | 17.40 M | $94.43 B |
| 03/28/2025 | $65.86 | $63.29 (-3.9%) | $65.86 | $63.14 | 19.60 M | $94.15 B |
| 03/27/2025 | $65.50 | $65.80 (0.46%) | $67.10 | $65.29 | 16.44 M | $97.88 B |
| 03/26/2025 | $66.38 | $65.74 (-0.96%) | $66.59 | $64.95 | 18.72 M | $97.79 B |
| 03/25/2025 | $67.56 | $66.54 (-1.51%) | $68.05 | $66.24 | 17.39 M | $98.98 B |
| 03/24/2025 | $68.56 | $67.39 (-1.71%) | $68.89 | $66.69 | 26.55 M | $100.25 B |
| 03/21/2025 | $66.59 | $67.94 (2.03%) | $68.73 | $65.17 | 77.29 M | $101.07 B |
| 03/20/2025 | $72.92 | $71.86 (-1.45%) | $73.65 | $71.52 | 25.20 M | $106.90 B |
| 03/19/2025 | $72.64 | $72.99 (0.48%) | $73.43 | $72.29 | 10.83 M | $108.58 B |
| 03/18/2025 | $73.89 | $73.31 (-0.78%) | $74.16 | $72.72 | 8.97 M | $109.06 B |
| 03/17/2025 | $72.14 | $73.70 (2.16%) | $73.95 | $72.03 | 16.00 M | $109.64 B |
| 03/14/2025 | $73.28 | $71.66 (-2.21%) | $73.54 | $71.32 | 12.18 M | $106.60 B |
| 03/13/2025 | $73.18 | $72.64 (-0.74%) | $73.94 | $71.67 | 10.20 M | $108.06 B |
| 03/12/2025 | $74.36 | $73.58 (-1.05%) | $74.50 | $73.23 | 12.30 M | $109.46 B |
| 03/11/2025 | $75.91 | $74.17 (-2.29%) | $76.08 | $73.62 | 12.84 M | $110.34 B |
| 03/10/2025 | $77.51 | $76.40 (-1.43%) | $80.19 | $76.06 | 15.82 M | $113.65 B |
| 03/07/2025 | $77.48 | $78.59 (1.43%) | $79.00 | $76.97 | 9.29 M | $116.91 B |
| 03/06/2025 | $76.74 | $77.71 (1.26%) | $78.33 | $76.74 | 9.62 M | $115.60 B |
| 03/05/2025 | $77.33 | $77.81 (0.62%) | $78.31 | $76.46 | 9.85 M | $115.75 B |
| 03/04/2025 | $77.70 | $77.32 (-0.49%) | $78.65 | $76.78 | 10.03 M | $115.02 B |
| 03/03/2025 | $79.99 | $78.41 (-1.98%) | $80.96 | $77.89 | 8.63 M | $116.64 B |
| 02/28/2025 | $79.25 | $79.43 (0.23%) | $80.02 | $78.18 | 14.11 M | $118.16 B |
| 02/27/2025 | $81.49 | $80.02 (-1.8%) | $81.49 | $79.46 | 11.65 M | $119.04 B |
| 02/26/2025 | $82.10 | $81.17 (-1.13%) | $82.44 | $80.84 | 16.06 M | $120.75 B |
| 02/25/2025 | $80.31 | $81.72 (1.76%) | $81.96 | $80.05 | 15.52 M | $121.57 B |
| 02/24/2025 | $78.88 | $80.28 (1.77%) | $81.09 | $78.75 | 24.55 M | $119.42 B |
| 02/21/2025 | $77.40 | $76.50 (-1.16%) | $77.99 | $75.86 | 12.82 M | $113.80 B |
| 02/20/2025 | $76.91 | $77.23 (0.42%) | $77.27 | $76.34 | 10.69 M | $114.89 B |
| 02/19/2025 | $76.82 | $76.78 (-0.05%) | $77.68 | $76.09 | 14.18 M | $114.22 B |
| 02/18/2025 | $74.50 | $77.59 (4.15%) | $77.68 | $74.50 | 28.25 M | $115.42 B |
| 02/14/2025 | $73.17 | $73.04 (-0.18%) | $73.50 | $72.34 | 9.25 M | $108.65 B |
| 02/13/2025 | $72.45 | $73.21 (1.05%) | $73.60 | $71.63 | 9.74 M | $108.91 B |
| 02/12/2025 | $70.60 | $72.26 (2.35%) | $72.45 | $70.33 | 10.81 M | $107.49 B |
| 02/11/2025 | $70.57 | $71.34 (1.09%) | $71.99 | $70.51 | 9.64 M | $106.13 B |
| 02/10/2025 | $69.36 | $70.94 (2.28%) | $70.95 | $69.12 | 16.20 M | $105.53 B |
| 02/07/2025 | $70.56 | $68.68 (-2.66%) | $70.81 | $68.62 | 27.43 M | $102.17 B |
| 02/06/2025 | $75.24 | $71.74 (-4.65%) | $75.40 | $71.63 | 16.06 M | $106.72 B |
| 02/05/2025 | $76.30 | $74.57 (-2.27%) | $76.79 | $74.40 | 9.81 M | $110.93 B |
| 02/04/2025 | $77.55 | $76.72 (-1.07%) | $78.16 | $76.04 | 11.94 M | $114.13 B |
| 02/03/2025 | $74.90 | $76.59 (2.26%) | $76.69 | $73.22 | 18.54 M | $113.94 B |
| 01/31/2025 | $78.11 | $76.90 (-1.55%) | $78.86 | $76.76 | 13.11 M | $114.40 B |
| 01/30/2025 | $76.85 | $78.33 (1.93%) | $78.77 | $76.85 | 10.90 M | $116.52 B |
| 01/29/2025 | $74.45 | $76.58 (2.86%) | $77.11 | $74.32 | 11.76 M | $113.92 B |
| 01/28/2025 | $75.33 | $74.39 (-1.25%) | $75.60 | $74.16 | 8.69 M | $110.66 B |
| 01/27/2025 | $73.44 | $75.58 (2.91%) | $75.85 | $73.42 | 11.67 M | $112.43 B |
| 01/24/2025 | $74.07 | $73.57 (-0.68%) | $74.25 | $73.25 | 8.11 M | $109.44 B |
| 01/23/2025 | $73.34 | $74.29 (1.3%) | $74.50 | $72.37 | 10.68 M | $110.51 B |
| 01/22/2025 | $73.38 | $74.04 (0.9%) | $74.70 | $73.01 | 13.03 M | $110.14 B |
| 01/21/2025 | $71.30 | $73.17 (2.62%) | $73.27 | $71.14 | 14.20 M | $108.85 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.
