Nike Inc (NKE) Historical Stock Data
72.56 ↑1.15 (1.61%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NKE is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 72.00 | 72.56 | ↑$0.56 (0.78%) | 71.87 | 72.78 | 8.89M |
| 2024-07-25 | 71.53 | 71.41 | ↓$0.12 (-0.17%) | 70.91 | 72.43 | 13.85M |
| 2024-07-24 | 73.25 | 71.09 | ↓$2.16 (-2.95%) | 71.08 | 73.39 | 18.56M |
| 2024-07-23 | 74.63 | 73.40 | ↓$1.23 (-1.65%) | 73.24 | 75.04 | 11.04M |
| 2024-07-22 | 73.12 | 74.86 | ↑$1.74 (2.38%) | 73.07 | 75.34 | 19.38M |
| 2024-07-19 | 72.30 | 72.70 | ↑$0.40 (0.55%) | 71.85 | 72.82 | 11.91M |
| 2024-07-18 | 72.97 | 72.38 | ↓$0.59 (-0.81%) | 72.35 | 73.93 | 14.43M |
| 2024-07-17 | 72.53 | 73.07 | ↑$0.54 (0.74%) | 72.50 | 73.34 | 11.16M |
| 2024-07-16 | 71.51 | 72.81 | ↑$1.30 (1.82%) | 71.51 | 72.96 | 20.98M |
| 2024-07-15 | 73.00 | 71.31 | ↓$1.69 (-2.32%) | 71.24 | 73.01 | 20.77M |
| 2024-07-12 | 73.57 | 73.42 | ↓$0.15 (-0.20%) | 73.17 | 74.05 | 14.52M |
| 2024-07-11 | 72.70 | 73.39 | ↑$0.69 (0.95%) | 72.29 | 73.75 | 15.87M |
| 2024-07-10 | 72.26 | 72.54 | ↑$0.28 (0.39%) | 71.67 | 72.64 | 21.36M |
| 2024-07-09 | 73.30 | 72.46 | ↓$0.84 (-1.15%) | 72.38 | 74.14 | 23.49M |
| 2024-07-08 | 75.41 | 73.05 | ↓$2.36 (-3.13%) | 73.00 | 75.49 | 29.88M |
| 2024-07-05 | 75.36 | 75.43 | ↑$0.07 (0.09%) | 74.78 | 76.09 | 19.60M |
| 2024-07-03 | 75.50 | 75.24 | ↓$0.26 (-0.34%) | 75.02 | 75.92 | 15.95M |
| 2024-07-02 | 76.82 | 76.04 | ↓$0.78 (-1.02%) | 75.39 | 76.94 | 26.17M |
| 2024-07-01 | 75.50 | 76.83 | ↑$1.33 (1.76%) | 74.29 | 77.06 | 44.35M |
| 2024-06-28 | 77.13 | 75.37 | ↓$1.76 (-2.28%) | 74.55 | 79.05 | 129.88M |
| 2024-06-27 | 93.77 | 94.19 | ↑$0.42 (0.45%) | 93.39 | 94.74 | 25.39M |
| 2024-06-26 | 94.09 | 94.06 | ↓$0.03 (-0.03%) | 93.15 | 94.48 | 10.15M |
| 2024-06-25 | 97.31 | 94.75 | ↓$2.56 (-2.63%) | 94.50 | 97.64 | 9.03M |
| 2024-06-24 | 97.30 | 97.17 | ↓$0.13 (-0.13%) | 96.68 | 98.04 | 9.47M |
| 2024-06-21 | 95.96 | 97.18 | ↑$1.22 (1.27%) | 95.42 | 97.21 | 15.57M |
| 2024-06-20 | 93.88 | 95.57 | ↑$1.69 (1.80%) | 93.52 | 96.09 | 9.39M |
| 2024-06-18 | 94.67 | 94.78 | ↑$0.11 (0.12%) | 94.21 | 95.26 | 6.71M |
| 2024-06-17 | 92.01 | 95.00 | ↑$2.99 (3.25%) | 92.01 | 95.12 | 6.36M |
| 2024-06-14 | 93.80 | 93.39 | ↓$0.41 (-0.44%) | 93.30 | 94.78 | 7.43M |
| 2024-06-13 | 94.04 | 94.18 | ↑$0.14 (0.15%) | 93.72 | 94.53 | 8.35M |
Create an account or log in to view more rows.
$NKE fuck all u greedy bulls
$NKE ATH tomorrow we can do it
$NKE I'll say it again slowwwllyyyy! Better stocks to short by far
$NKE might see a whole 1% green
$NKE I like green candles on my birthday cake
$NKE how long until we take off?
$NKE Pack it up boys.
$NKE starting to gap up a little
$NKE CHUG CHUG CHUG
$NKE nice day!