5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
-12.20%
6 MONTH PERFORMANCE
-20.97%
YEAR-TO-DATE PERFORMANCE
-29.27%
1 YEAR PERFORMANCE
-28.92%
NIKE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $76.75 | $76.79 (0.05%) | $77.11 | $76.36 | 4.83 M | $113.82 B |
| 12/23/2024 | $76.33 | $76.76 (0.56%) | $78.41 | $75.74 | 13.92 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 |
| 12/11/2024 | $76.79 | $78.85 (2.68%) | $78.98 | $76.31 | 12.03 M | $117.23 B |
| 12/10/2024 | $77.50 | $76.74 (-0.98%) | $78.08 | $76.62 | 12.19 M | $114.10 B |
| 12/09/2024 | $79.44 | $77.64 (-2.27%) | $79.45 | $77.52 | 12.04 M | $115.44 B |
| 12/06/2024 | $79.22 | $78.89 (-0.42%) | $81.18 | $78.84 | 13.93 M | $117.29 B |
| 12/05/2024 | $78.26 | $78.58 (0.41%) | $78.90 | $78.10 | 8.32 M | $116.83 B |
| 12/04/2024 | $77.82 | $78.37 (0.71%) | $78.51 | $77.10 | 15.04 M | $116.52 B |
| 12/03/2024 | $79.00 | $78.86 (-0.18%) | $79.40 | $77.61 | 9.41 M | $117.25 B |
| 12/02/2024 | $77.92 | $79.09 (1.5%) | $79.10 | $77.20 | 11.22 M | $117.59 B |
| 11/29/2024 | $78.20 | $78.77 (0.73%) | $79.18 | $78.03 | 7.12 M | $117.12 B |
| 11/27/2024 | $77.61 | $78.34 (0.94%) | $79.05 | $77.59 | 8.71 M | $116.48 B |
| 11/26/2024 | $78.90 | $77.61 (-1.63%) | $78.90 | $77.57 | 9.50 M | $115.39 B |
| 11/25/2024 | $78.50 | $79.26 (0.97%) | $79.86 | $78.41 | 18.33 M | $117.84 B |
| 11/22/2024 | $76.13 | $77.40 (1.67%) | $77.50 | $75.83 | 12.25 M | $115.08 B |
| 11/21/2024 | $73.36 | $75.10 (2.37%) | $75.56 | $73.20 | 12.82 M | $111.66 B |
| 11/20/2024 | $73.66 | $73.36 (-0.41%) | $73.84 | $72.71 | 12.29 M | $109.07 B |
| 11/19/2024 | $74.50 | $73.91 (-0.79%) | $74.73 | $73.60 | 12.03 M | $109.89 B |
| 11/18/2024 | $76.16 | $74.89 (-1.67%) | $76.20 | $74.25 | 12.61 M | $111.35 B |
| 11/15/2024 | $76.00 | $76.66 (0.87%) | $77.65 | $75.61 | 13.58 M | $113.98 B |
| 11/14/2024 | $76.68 | $75.68 (-1.3%) | $76.98 | $75.67 | 6.99 M | $112.52 B |
| 11/13/2024 | $76.91 | $76.52 (-0.51%) | $77.29 | $76.47 | 6.84 M | $113.77 B |
| 11/12/2024 | $76.46 | $76.66 (0.26%) | $77.43 | $76.14 | 9.01 M | $113.98 B |
| 11/11/2024 | $76.15 | $76.60 (0.59%) | $77.40 | $76.10 | 9.88 M | $113.89 B |
| 11/08/2024 | $75.50 | $75.88 (0.5%) | $76.56 | $75.25 | 8.14 M | $112.82 B |
| 11/07/2024 | $75.70 | $75.92 (0.29%) | $76.37 | $75.21 | 11.83 M | $112.88 B |
| 11/06/2024 | $76.87 | $75.32 (-2.02%) | $76.95 | $75.12 | 16.19 M | $111.99 B |
| 11/05/2024 | $77.25 | $77.98 (0.94%) | $78.00 | $77.00 | 5.63 M | $115.94 B |
| 11/04/2024 | $77.99 | $77.19 (-1.03%) | $78.55 | $77.11 | 6.59 M | $114.77 B |
| 11/01/2024 | $77.05 | $78.06 (1.31%) | $78.13 | $76.96 | 9.62 M | $116.06 B |
| 10/31/2024 | $76.20 | $77.13 (1.22%) | $77.34 | $75.20 | 13.99 M | $114.68 B |
| 10/30/2024 | $78.00 | $76.45 (-1.99%) | $78.11 | $76.42 | 15.69 M | $113.67 B |
| 10/29/2024 | $78.88 | $78.40 (-0.61%) | $79.47 | $78.20 | 7.24 M | $116.57 B |
| 10/28/2024 | $79.32 | $78.91 (-0.52%) | $79.64 | $78.82 | 6.62 M | $117.32 B |
| 10/25/2024 | $79.22 | $78.85 (-0.47%) | $79.58 | $78.52 | 9.39 M | $117.23 B |
| 10/24/2024 | $80.50 | $79.04 (-1.81%) | $80.80 | $79.03 | 7.42 M | $117.52 B |
| 10/23/2024 | $81.00 | $80.05 (-1.17%) | $81.04 | $79.79 | 7.25 M | $119.02 B |
| 10/22/2024 | $81.35 | $81.42 (0.09%) | $82.42 | $81.23 | 7.31 M | $121.06 B |
| 10/21/2024 | $82.85 | $81.48 (-1.65%) | $83.09 | $81.44 | 7.55 M | $121.14 B |
| 10/18/2024 | $83.78 | $82.92 (-1.03%) | $83.95 | $82.63 | 7.21 M | $123.29 B |
| 10/17/2024 | $84.11 | $83.40 (-0.84%) | $84.76 | $83.38 | 9.20 M | $124.00 B |
| 10/16/2024 | $82.14 | $83.94 (2.19%) | $84.09 | $82.05 | 11.22 M | $124.80 B |
| 10/15/2024 | $81.05 | $82.12 (1.32%) | $82.72 | $81.05 | 11.80 M | $122.10 B |
| 10/14/2024 | $82.00 | $81.60 (-0.49%) | $82.04 | $80.80 | 8.18 M | $121.32 B |
| 10/11/2024 | $82.04 | $82.15 (0.13%) | $82.27 | $81.18 | 10.17 M | $122.14 B |
| 10/10/2024 | $83.40 | $82.10 (-1.56%) | $83.45 | $82.03 | 8.37 M | $122.07 B |
| 10/09/2024 | $81.14 | $82.45 (1.61%) | $82.93 | $81.07 | 11.75 M | $122.59 B |
| 10/08/2024 | $80.75 | $80.77 (0.02%) | $81.42 | $79.93 | 10.57 M | $120.09 B |
| 10/07/2024 | $82.14 | $80.83 (-1.59%) | $82.47 | $80.09 | 12.77 M | $120.18 B |
| 10/04/2024 | $82.63 | $82.25 (-0.46%) | $83.54 | $82.10 | 10.34 M | $122.29 B |
| 10/03/2024 | $82.40 | $82.10 (-0.36%) | $83.78 | $81.98 | 18.14 M | $122.07 B |
| 10/02/2024 | $82.89 | $83.10 (0.25%) | $85.23 | $81.77 | 33.21 M | $123.55 B |
| 10/01/2024 | $88.00 | $89.13 (1.28%) | $89.64 | $87.71 | 20.62 M | $132.52 B |
| 09/30/2024 | $89.70 | $88.40 (-1.45%) | $89.75 | $87.73 | 12.04 M | $131.43 B |
| 09/27/2024 | $89.45 | $89.44 (-0.01%) | $90.26 | $89.21 | 9.18 M | $132.98 B |
| 09/26/2024 | $89.92 | $89.39 (-0.59%) | $90.62 | $89.05 | 13.59 M | $132.91 B |
| 09/25/2024 | $87.85 | $88.00 (0.17%) | $88.10 | $87.24 | 12.39 M | $130.84 B |
| 09/24/2024 | $87.44 | $87.46 (0.02%) | $88.28 | $86.66 | 21.12 M | $130.04 B |