NIKE Inc. (NKE)
NYSE: NKE
· Real-Time Price · USD
77.42
0.45 (0.58%)
At close: Aug 18, 2025, 3:59 PM
77.43
0.01%
Pre-market: Aug 19, 2025, 06:50 AM EDT
NKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 77.11 | 78.26 | 76.85 | 77.43 | 77.43 | 0.60% | 9,034,667 |
| Aug 15, 2025 | 76.74 | 77.50 | 76.16 | 76.97 | 76.97 | 0.76% | 9,767,746 |
| Aug 14, 2025 | 75.91 | 76.60 | 75.35 | 76.39 | 76.39 | -1.05% | 7,990,500 |
| Aug 13, 2025 | 75.48 | 77.69 | 75.19 | 77.20 | 77.20 | 3.07% | 13,472,600 |
| Aug 12, 2025 | 74.72 | 75.72 | 74.34 | 74.90 | 74.90 | 1.19% | 6,399,721 |
| Aug 11, 2025 | 74.32 | 74.79 | 73.05 | 74.02 | 74.02 | -0.23% | 6,985,700 |
| Aug 8, 2025 | 74.20 | 74.96 | 73.39 | 74.19 | 74.19 | -0.22% | 6,739,000 |
| Aug 7, 2025 | 76.32 | 76.35 | 74.00 | 74.35 | 74.35 | -1.50% | 8,717,603 |
| Aug 6, 2025 | 74.47 | 75.98 | 74.25 | 75.48 | 75.48 | 1.48% | 7,579,800 |
| Aug 5, 2025 | 74.91 | 75.71 | 74.24 | 74.38 | 74.38 | -0.59% | 6,533,800 |
| Aug 4, 2025 | 75.03 | 75.26 | 74.16 | 74.82 | 74.82 | 0.27% | 8,839,008 |
| Aug 1, 2025 | 73.44 | 74.70 | 72.53 | 74.62 | 74.62 | -0.09% | 11,911,600 |
| Jul 31, 2025 | 76.35 | 76.40 | 74.31 | 74.69 | 74.69 | -2.60% | 16,700,030 |
| Jul 30, 2025 | 77.78 | 78.30 | 75.96 | 76.68 | 76.68 | -2.11% | 14,601,700 |
| Jul 29, 2025 | 78.76 | 79.37 | 77.76 | 78.33 | 78.33 | -1.15% | 12,885,505 |
| Jul 28, 2025 | 79.00 | 79.99 | 77.56 | 79.24 | 79.24 | 3.89% | 22,631,100 |
| Jul 25, 2025 | 75.91 | 76.57 | 75.53 | 76.27 | 76.27 | 1.13% | 7,208,400 |
| Jul 24, 2025 | 76.51 | 77.54 | 75.41 | 75.42 | 75.42 | -1.73% | 10,037,823 |
| Jul 23, 2025 | 76.15 | 77.21 | 75.82 | 76.75 | 76.75 | 1.80% | 16,428,100 |
| Jul 22, 2025 | 74.07 | 75.54 | 74.04 | 75.39 | 75.39 | 1.85% | 11,297,526 |