Nike Inc (NKE) Historical Stock Data
76.94 ↓0.16 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKE is up 0.15% a day on average. There have been 17 days where Nike Inc closed green and 13 days where NKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 75.96 | 76.94 | ↑$0.98 (1.29%) | 74.86 | 78.00 | 49.88M |
| 2024-12-19 | 76.94 | 77.10 | ↑$0.16 (0.21%) | 76.43 | 77.94 | 26.93M |
| 2024-12-18 | 77.98 | 76.90 | ↓$1.08 (-1.38%) | 76.84 | 79.00 | 14.37M |
| 2024-12-17 | 77.36 | 78.00 | ↑$0.64 (0.83%) | 77.25 | 78.77 | 12.45M |
| 2024-12-16 | 76.76 | 77.20 | ↑$0.44 (0.57%) | 76.66 | 79.02 | 13.03M |
| 2024-12-13 | 77.35 | 77.25 | ↓$0.10 (-0.13%) | 76.77 | 77.83 | 8.04M |
| 2024-12-12 | 78.71 | 77.96 | ↓$0.75 (-0.95%) | 77.86 | 79.37 | 6.98M |
| 2024-12-11 | 76.79 | 78.85 | ↑$2.06 (2.68%) | 76.31 | 78.98 | 12.03M |
| 2024-12-10 | 77.50 | 76.74 | ↓$0.76 (-0.98%) | 76.62 | 78.08 | 12.19M |
| 2024-12-09 | 79.44 | 77.64 | ↓$1.80 (-2.27%) | 77.52 | 79.45 | 12.04M |
| 2024-12-06 | 79.22 | 78.89 | ↓$0.33 (-0.42%) | 78.84 | 81.18 | 13.93M |
| 2024-12-05 | 78.26 | 78.58 | ↑$0.32 (0.41%) | 78.10 | 78.90 | 8.31M |
| 2024-12-04 | 77.82 | 78.37 | ↑$0.55 (0.71%) | 77.10 | 78.51 | 15.04M |
| 2024-12-03 | 79.00 | 78.86 | ↓$0.14 (-0.18%) | 77.61 | 79.40 | 9.41M |
| 2024-12-02 | 77.92 | 79.09 | ↑$1.18 (1.51%) | 77.20 | 79.10 | 11.22M |
| 2024-11-29 | 78.20 | 78.77 | ↑$0.57 (0.73%) | 78.03 | 79.18 | 7.12M |
| 2024-11-27 | 77.61 | 78.34 | ↑$0.73 (0.94%) | 77.59 | 79.05 | 8.71M |
| 2024-11-26 | 78.90 | 77.61 | ↓$1.29 (-1.63%) | 77.57 | 78.90 | 9.49M |
| 2024-11-25 | 78.50 | 79.26 | ↑$0.76 (0.97%) | 78.41 | 79.86 | 18.32M |
| 2024-11-22 | 76.13 | 77.40 | ↑$1.28 (1.67%) | 75.83 | 77.50 | 12.25M |
| 2024-11-21 | 73.36 | 75.10 | ↑$1.74 (2.37%) | 73.20 | 75.56 | 12.82M |
| 2024-11-20 | 73.66 | 73.36 | ↓$0.30 (-0.41%) | 72.71 | 73.84 | 12.29M |
| 2024-11-19 | 74.50 | 73.91 | ↓$0.59 (-0.79%) | 73.60 | 74.73 | 12.03M |
| 2024-11-18 | 76.16 | 74.89 | ↓$1.27 (-1.67%) | 74.25 | 76.20 | 12.60M |
| 2024-11-15 | 76.00 | 76.66 | ↑$0.66 (0.87%) | 75.61 | 77.65 | 13.58M |
| 2024-11-14 | 76.68 | 75.68 | ↓$1.00 (-1.30%) | 75.67 | 76.98 | 6.99M |
| 2024-11-13 | 76.91 | 76.52 | ↓$0.39 (-0.51%) | 76.47 | 77.29 | 6.83M |
| 2024-11-12 | 76.46 | 76.66 | ↑$0.20 (0.26%) | 76.14 | 77.43 | 9.01M |
| 2024-11-11 | 76.15 | 76.60 | ↑$0.45 (0.59%) | 76.10 | 77.40 | 9.87M |
| 2024-11-08 | 75.50 | 75.88 | ↑$0.38 (0.50%) | 75.25 | 76.56 | 8.14M |
Create an account or log in to view more rows.
$NKE HODL
$NKE I’m selling y’all have fun bag holding
$NKE Powell save me
$NKE keep inchin
$NKE we back
$NKE Up! Up! Up! Up! Up! Up! Up!
$NKE Holding Strong since January ??????????
$NKE I do it for the thrills!
$NKE ADDING MORE…
$NKE I can wait.