-
5 DAY PERFORMANCE
+3.34% -
1 MONTH PERFORMANCE
-3.32% -
3 MONTH PERFORMANCE
-7.92% -
6 MONTH PERFORMANCE
-15.33% -
YEAR-TO-DATE PERFORMANCE
-28.72% -
1 YEAR PERFORMANCE
-28.29%
NIKE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $76.13 | $77.40 (1.67%) | $77.50 | $75.83 | 12.15 M | $115.92 B |
| 11/21/2024 | $73.36 | $75.10 (2.37%) | $75.56 | $73.20 | 12.82 M | $112.48 B |
| 11/20/2024 | $73.66 | $73.36 (-0.41%) | $73.84 | $72.71 | 12.29 M | $109.87 B |
| 11/19/2024 | $74.50 | $73.91 (-0.79%) | $74.73 | $73.60 | 12.03 M | $110.70 B |
| 11/18/2024 | $76.16 | $74.89 (-1.67%) | $76.20 | $74.25 | 12.61 M | $112.16 B |
| 11/15/2024 | $76.00 | $76.66 (0.87%) | $77.65 | $75.61 | 13.58 M | $114.81 B |
| 11/14/2024 | $76.68 | $75.68 (-1.3%) | $76.98 | $75.67 | 6.99 M | $113.35 B |
| 11/13/2024 | $76.91 | $76.52 (-0.51%) | $77.29 | $76.47 | 6.84 M | $114.60 B |
| 11/12/2024 | $76.46 | $76.66 (0.26%) | $77.43 | $76.14 | 9.01 M | $114.81 B |
| 11/11/2024 | $76.15 | $76.60 (0.59%) | $77.40 | $76.10 | 9.88 M | $114.72 B |
| 11/08/2024 | $75.50 | $75.88 (0.5%) | $76.56 | $75.25 | 8.14 M | $113.65 B |
| 11/07/2024 | $75.70 | $75.92 (0.29%) | $76.37 | $75.21 | 11.83 M | $113.71 B |
| 11/06/2024 | $76.87 | $75.32 (-2.02%) | $76.95 | $75.12 | 16.19 M | $112.81 B |
| 11/05/2024 | $77.25 | $77.98 (0.94%) | $78.00 | $77.00 | 5.63 M | $116.79 B |
| 11/04/2024 | $77.99 | $77.19 (-1.03%) | $78.55 | $77.11 | 6.59 M | $115.61 B |
| 11/01/2024 | $77.05 | $78.06 (1.31%) | $78.13 | $76.96 | 9.62 M | $116.91 B |
| 10/31/2024 | $76.20 | $77.13 (1.22%) | $77.34 | $75.20 | 13.99 M | $115.52 B |
| 10/30/2024 | $78.00 | $76.45 (-1.99%) | $78.11 | $76.42 | 15.69 M | $114.50 B |
| 10/29/2024 | $78.88 | $78.40 (-0.61%) | $79.47 | $78.20 | 7.24 M | $117.42 B |
| 10/28/2024 | $79.32 | $78.91 (-0.52%) | $79.64 | $78.82 | 6.62 M | $118.18 B |
| 10/25/2024 | $79.22 | $78.85 (-0.47%) | $79.58 | $78.52 | 9.39 M | $118.09 B |
| 10/24/2024 | $80.50 | $79.04 (-1.81%) | $80.80 | $79.03 | 7.42 M | $118.38 B |
| 10/23/2024 | $81.00 | $80.05 (-1.17%) | $81.04 | $79.79 | 7.25 M | $119.89 B |
| 10/22/2024 | $81.35 | $81.42 (0.09%) | $82.42 | $81.23 | 7.31 M | $121.94 B |
| 10/21/2024 | $82.85 | $81.48 (-1.65%) | $83.09 | $81.44 | 7.55 M | $122.03 B |
| 10/18/2024 | $83.78 | $82.92 (-1.03%) | $83.95 | $82.63 | 7.21 M | $124.19 B |
| 10/17/2024 | $84.11 | $83.40 (-0.84%) | $84.76 | $83.38 | 9.20 M | $124.91 B |
| 10/16/2024 | $82.14 | $83.94 (2.19%) | $84.09 | $82.05 | 11.22 M | $125.72 B |
| 10/15/2024 | $81.05 | $82.12 (1.32%) | $82.72 | $81.05 | 11.80 M | $122.99 B |
| 10/14/2024 | $82.00 | $81.60 (-0.49%) | $82.04 | $80.80 | 8.18 M | $122.21 B |
| 10/11/2024 | $82.04 | $82.15 (0.13%) | $82.27 | $81.18 | 10.17 M | $123.04 B |
| 10/10/2024 | $83.40 | $82.10 (-1.56%) | $83.45 | $82.03 | 8.37 M | $122.96 B |
| 10/09/2024 | $81.14 | $82.45 (1.61%) | $82.93 | $81.07 | 11.75 M | $123.49 B |
| 10/08/2024 | $80.75 | $80.77 (0.02%) | $81.42 | $79.93 | 10.57 M | $120.97 B |
| 10/07/2024 | $82.14 | $80.83 (-1.59%) | $82.47 | $80.09 | 12.77 M | $121.06 B |
| 10/04/2024 | $82.63 | $82.25 (-0.46%) | $83.54 | $82.10 | 10.34 M | $123.19 B |
| 10/03/2024 | $82.40 | $82.10 (-0.36%) | $83.78 | $81.98 | 18.14 M | $122.96 B |
| 10/02/2024 | $82.89 | $83.10 (0.25%) | $85.23 | $81.77 | 33.21 M | $124.46 B |
| 10/01/2024 | $88.00 | $89.13 (1.28%) | $89.64 | $87.71 | 20.62 M | $133.49 B |
| 09/30/2024 | $89.70 | $88.40 (-1.45%) | $89.75 | $87.73 | 12.04 M | $132.40 B |
| 09/27/2024 | $89.45 | $89.44 (-0.01%) | $90.26 | $89.21 | 9.18 M | $133.95 B |
| 09/26/2024 | $89.92 | $89.39 (-0.59%) | $90.62 | $89.05 | 13.59 M | $135.44 B |
| 09/25/2024 | $87.85 | $88.00 (0.17%) | $88.10 | $87.24 | 12.39 M | $133.33 B |
| 09/24/2024 | $87.44 | $87.46 (0.02%) | $88.28 | $86.66 | 21.12 M | $132.52 B |
| 09/23/2024 | $85.40 | $86.20 (0.94%) | $86.53 | $85.05 | 17.71 M | $130.61 B |
| 09/20/2024 | $87.87 | $86.52 (-1.54%) | $88.00 | $84.81 | 52.04 M | $131.09 B |
| 09/19/2024 | $82.60 | $80.98 (-1.96%) | $83.12 | $80.47 | 15.07 M | $122.70 B |
| 09/18/2024 | $80.66 | $80.90 (0.3%) | $81.76 | $80.23 | 7.64 M | $122.58 B |
| 09/17/2024 | $80.01 | $80.64 (0.79%) | $80.98 | $79.86 | 7.58 M | $122.18 B |
| 09/16/2024 | $79.33 | $79.80 (0.59%) | $79.99 | $78.69 | 9.55 M | $120.91 B |
| 09/13/2024 | $78.30 | $79.01 (0.91%) | $79.49 | $78.11 | 5.81 M | $119.71 B |
| 09/12/2024 | $78.23 | $78.40 (0.22%) | $79.07 | $77.53 | 7.19 M | $118.79 B |
| 09/11/2024 | $78.00 | $78.40 (0.51%) | $78.59 | $76.74 | 8.27 M | $118.79 B |
| 09/10/2024 | $79.56 | $78.09 (-1.85%) | $79.56 | $77.55 | 9.75 M | $118.32 B |
| 09/09/2024 | $80.75 | $79.49 (-1.56%) | $81.58 | $79.02 | 8.00 M | $120.44 B |
| 09/06/2024 | $80.88 | $80.63 (-0.31%) | $81.88 | $80.35 | 8.51 M | $122.17 B |
| 09/05/2024 | $81.13 | $80.83 (-0.37%) | $81.24 | $80.21 | 7.60 M | $122.47 B |
| 09/04/2024 | $80.10 | $81.02 (1.15%) | $81.09 | $79.67 | 12.84 M | $122.76 B |
| 09/03/2024 | $82.71 | $81.32 (-1.68%) | $82.94 | $81.01 | 10.13 M | $123.21 B |
| 08/30/2024 | $83.60 | $83.32 (-0.33%) | $83.88 | $82.05 | 13.76 M | $126.24 B |
| 08/29/2024 | $83.45 | $83.26 (-0.23%) | $83.89 | $82.86 | 7.48 M | $126.15 B |
| 08/28/2024 | $85.05 | $82.79 (-2.66%) | $85.43 | $81.88 | 11.09 M | $125.44 B |
| 08/27/2024 | $84.07 | $85.29 (1.45%) | $85.39 | $83.61 | 14.95 M | $129.23 B |
| 08/26/2024 | $83.47 | $84.28 (0.97%) | $84.51 | $83.38 | 7.85 M | $127.70 B |
| 08/23/2024 | $83.34 | $84.05 (0.85%) | $84.24 | $83.22 | 9.22 M | $127.35 B |