Nike Inc (NKE) Historical Stock Data
63.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKE is down -0.26% a day on average. There have been 15 days where Nike Inc closed green and 15 days where NKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 63.51 | 63.33 | ↓$0.18 (-0.28%) | 62.97 | 63.95 | 9.29M |
| 2025-12-08 | 65.60 | 63.54 | ↓$2.06 (-3.14%) | 63.27 | 65.79 | 11.44M |
| 2025-12-05 | 65.70 | 65.86 | ↑$0.16 (0.24%) | 64.88 | 66.08 | 9.55M |
| 2025-12-04 | 65.60 | 65.69 | ↑$0.09 (0.14%) | 65.01 | 66.10 | 8.75M |
| 2025-12-03 | 65.08 | 65.65 | ↑$0.57 (0.88%) | 64.99 | 66.66 | 10.20M |
| 2025-12-02 | 65.45 | 64.93 | ↓$0.52 (-0.79%) | 64.58 | 65.47 | 7.43M |
| 2025-12-01 | 63.77 | 65.39 | ↑$1.62 (2.54%) | 63.58 | 65.99 | 9.84M |
| 2025-11-28 | 64.47 | 64.63 | ↑$0.16 (0.25%) | 63.97 | 64.78 | 4.94M |
| 2025-11-26 | 63.50 | 64.33 | ↑$0.83 (1.31%) | 62.98 | 64.87 | 9.89M |
| 2025-11-25 | 62.34 | 63.68 | ↑$1.34 (2.15%) | 61.87 | 64.12 | 11.46M |
| 2025-11-24 | 62.51 | 61.93 | ↓$0.58 (-0.93%) | 61.93 | 63.07 | 10.88M |
| 2025-11-21 | 62.01 | 62.80 | ↑$0.79 (1.27%) | 61.54 | 63.49 | 9.46M |
| 2025-11-20 | 62.95 | 61.43 | ↓$1.52 (-2.41%) | 61.41 | 63.83 | 13.88M |
| 2025-11-19 | 62.43 | 62.64 | ↑$0.22 (0.34%) | 62.01 | 63.22 | 11.71M |
| 2025-11-18 | 62.40 | 62.49 | ↑$0.09 (0.14%) | 61.68 | 62.76 | 14.57M |
| 2025-11-17 | 63.07 | 62.90 | ↓$0.17 (-0.27%) | 62.28 | 63.53 | 17.06M |
| 2025-11-14 | 64.94 | 64.17 | ↓$0.77 (-1.18%) | 63.76 | 65.06 | 14.53M |
| 2025-11-13 | 65.71 | 66.03 | ↑$0.32 (0.49%) | 64.89 | 66.26 | 21.74M |
| 2025-11-12 | 64.10 | 64.20 | ↑$0.10 (0.16%) | 63.74 | 65.19 | 13.20M |
| 2025-11-11 | 61.73 | 63.15 | ↑$1.42 (2.30%) | 61.24 | 63.60 | 17.50M |
| 2025-11-10 | 61.75 | 60.80 | ↓$0.95 (-1.54%) | 60.49 | 62.09 | 10.79M |
| 2025-11-07 | 61.74 | 61.09 | ↓$0.65 (-1.05%) | 60.29 | 62.18 | 15.48M |
| 2025-11-06 | 61.88 | 61.89 | ↑$0.01 (0.02%) | 61.67 | 62.48 | 13.75M |
| 2025-11-05 | 61.28 | 62.11 | ↑$0.83 (1.35%) | 60.86 | 62.85 | 19.02M |
| 2025-11-04 | 62.42 | 61.23 | ↓$1.19 (-1.91%) | 61.12 | 62.59 | 12.01M |
| 2025-11-03 | 64.72 | 62.65 | ↓$2.07 (-3.20%) | 62.37 | 64.85 | 18.43M |
| 2025-10-31 | 65.00 | 64.59 | ↓$0.41 (-0.63%) | 64.25 | 65.25 | 17.79M |
| 2025-10-30 | 65.18 | 64.90 | ↓$0.28 (-0.43%) | 64.57 | 65.95 | 13.85M |
| 2025-10-29 | 67.01 | 65.35 | ↓$1.66 (-2.48%) | 64.95 | 67.19 | 12.39M |
| 2025-10-28 | 68.11 | 67.43 | ↓$0.68 (-1.00%) | 67.05 | 68.61 | 11.22M |
Create an account or log in to view more rows.
$NKE I hate this company.
$NKE I love this stonk!
$NKE cup and handle!
$NKE Rug pull soon?
$NKE MACD turned bullish
$NKE unstoppable up wow
$NKE This is how I feel everyday holding this gem.
$NKE dont be a POS today
$NKE just fucking go already jeesh
$NKE one of the poorest performed stocks for a big name.