Nike Inc (NKE) Historical Stock Data
55.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKE is down -0.10% a day on average. There have been 13 days where Nike Inc closed green and 17 days where NKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 53.82 | 55.76 | ↑$1.94 (3.60%) | 53.65 | 56.02 | 18.93M |
| 2025-04-16 | 54.72 | 53.55 | ↓$1.17 (-2.14%) | 53.34 | 55.15 | 19.07M |
| 2025-04-15 | 54.68 | 54.83 | ↑$0.15 (0.27%) | 54.17 | 55.39 | 15.96M |
| 2025-04-14 | 55.64 | 55.41 | ↓$0.23 (-0.41%) | 54.67 | 56.69 | 28.34M |
| 2025-04-11 | 54.40 | 54.39 | ↓$0.01 (-0.02%) | 52.86 | 55.03 | 22.61M |
| 2025-04-10 | 57.23 | 54.40 | ↓$2.83 (-4.94%) | 52.28 | 57.25 | 53.90M |
| 2025-04-09 | 53.28 | 59.32 | ↑$6.04 (11.34%) | 52.48 | 59.55 | 44.72M |
| 2025-04-08 | 58.77 | 53.27 | ↓$5.50 (-9.36%) | 52.37 | 58.77 | 30.38M |
| 2025-04-07 | 55.40 | 55.61 | ↑$0.21 (0.38%) | 53.40 | 57.18 | 45.35M |
| 2025-04-04 | 53.22 | 57.25 | ↑$4.03 (7.57%) | 52.50 | 59.22 | 67.77M |
| 2025-04-03 | 56.37 | 55.58 | ↓$0.79 (-1.39%) | 55.40 | 58.68 | 71.48M |
| 2025-04-02 | 64.30 | 64.96 | ↑$0.66 (1.03%) | 64.16 | 65.40 | 11.11M |
| 2025-04-01 | 63.83 | 64.76 | ↑$0.93 (1.46%) | 63.30 | 65.16 | 13.49M |
| 2025-03-31 | 62.84 | 63.48 | ↑$0.64 (1.02%) | 62.65 | 63.99 | 17.40M |
| 2025-03-28 | 65.86 | 63.29 | ↓$2.57 (-3.90%) | 63.14 | 65.86 | 19.59M |
| 2025-03-27 | 65.50 | 65.80 | ↑$0.30 (0.46%) | 65.29 | 67.10 | 16.43M |
| 2025-03-26 | 66.38 | 65.74 | ↓$0.64 (-0.96%) | 64.95 | 66.59 | 18.70M |
| 2025-03-25 | 67.56 | 66.54 | ↓$1.02 (-1.51%) | 66.24 | 68.05 | 17.38M |
| 2025-03-24 | 68.56 | 67.39 | ↓$1.17 (-1.71%) | 66.69 | 68.89 | 26.54M |
| 2025-03-21 | 66.59 | 67.94 | ↑$1.35 (2.03%) | 65.17 | 68.73 | 77.26M |
| 2025-03-20 | 72.92 | 71.86 | ↓$1.06 (-1.45%) | 71.52 | 73.65 | 24.97M |
| 2025-03-19 | 72.64 | 72.99 | ↑$0.35 (0.48%) | 72.29 | 73.43 | 10.82M |
| 2025-03-18 | 73.89 | 73.31 | ↓$0.58 (-0.78%) | 72.72 | 74.16 | 8.97M |
| 2025-03-17 | 72.14 | 73.70 | ↑$1.56 (2.16%) | 72.03 | 73.95 | 16M |
| 2025-03-14 | 73.28 | 71.66 | ↓$1.62 (-2.21%) | 71.32 | 73.54 | 12.17M |
| 2025-03-13 | 73.18 | 72.64 | ↓$0.54 (-0.74%) | 71.67 | 73.94 | 10.19M |
| 2025-03-12 | 74.36 | 73.58 | ↓$0.78 (-1.05%) | 73.23 | 74.50 | 12.30M |
| 2025-03-11 | 75.91 | 74.17 | ↓$1.74 (-2.29%) | 73.62 | 76.08 | 12.83M |
| 2025-03-10 | 77.51 | 76.40 | ↓$1.10 (-1.43%) | 76.06 | 80.19 | 15.81M |
| 2025-03-07 | 77.48 | 78.59 | ↑$1.11 (1.43%) | 76.97 | 79.00 | 9.29M |
Create an account or log in to view more rows.
$NKE let’s go down baby 😉
$NKE warming up
$NKE market starting to dump
$NKE This is how I feel everyday holding this gem.
$NKE buy buy buy!!
$NKE Dumping started...
Get out while you can...
$NKE Guys when can we expect that 30% drop?
$NKE green monday
$NKE make it rain
let’s see some green
$NKE Of course