Nike Inc (NKE) Historical Stock Data
73.36 ↓0.55 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKE is down -0.34% a day on average. There have been 12 days where Nike Inc closed green and 18 days where NKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 75.70 | 75.92 | ↑$0.22 (0.29%) | 75.21 | 76.37 | 11.83M |
| 2024-11-06 | 76.87 | 75.32 | ↓$1.55 (-2.02%) | 75.12 | 76.95 | 16.19M |
| 2024-11-05 | 77.25 | 77.98 | ↑$0.73 (0.94%) | 77.00 | 78.00 | 5.63M |
| 2024-11-04 | 77.99 | 77.19 | ↓$0.80 (-1.03%) | 77.12 | 78.55 | 6.59M |
| 2024-11-01 | 77.05 | 78.06 | ↑$1.01 (1.31%) | 76.96 | 78.13 | 9.62M |
| 2024-10-31 | 76.20 | 77.13 | ↑$0.93 (1.22%) | 75.20 | 77.34 | 13.99M |
| 2024-10-30 | 78.00 | 76.45 | ↓$1.55 (-1.99%) | 76.42 | 78.11 | 15.69M |
| 2024-10-29 | 78.88 | 78.40 | ↓$0.48 (-0.61%) | 78.20 | 79.47 | 7.24M |
| 2024-10-28 | 79.32 | 78.91 | ↓$0.41 (-0.52%) | 78.82 | 79.64 | 6.62M |
| 2024-10-25 | 79.22 | 78.85 | ↓$0.37 (-0.47%) | 78.52 | 79.58 | 9.38M |
| 2024-10-24 | 80.50 | 79.04 | ↓$1.46 (-1.81%) | 79.03 | 80.80 | 7.42M |
| 2024-10-23 | 81.00 | 80.05 | ↓$0.95 (-1.17%) | 79.79 | 81.04 | 7.25M |
| 2024-10-22 | 81.35 | 81.42 | ↑$0.07 (0.09%) | 81.23 | 82.42 | 7.31M |
| 2024-10-21 | 82.85 | 81.48 | ↓$1.37 (-1.65%) | 81.44 | 83.09 | 7.55M |
| 2024-10-18 | 83.78 | 82.92 | ↓$0.86 (-1.03%) | 82.63 | 83.95 | 7.21M |
| 2024-10-17 | 84.11 | 83.40 | ↓$0.71 (-0.84%) | 83.38 | 84.76 | 9.20M |
| 2024-10-16 | 82.14 | 83.94 | ↑$1.80 (2.19%) | 82.05 | 84.09 | 11.22M |
| 2024-10-15 | 81.05 | 82.12 | ↑$1.07 (1.32%) | 81.05 | 82.72 | 11.80M |
| 2024-10-14 | 82.00 | 81.60 | ↓$0.40 (-0.49%) | 80.80 | 82.04 | 8.18M |
| 2024-10-11 | 82.04 | 82.15 | ↑$0.11 (0.13%) | 81.18 | 82.27 | 10.17M |
| 2024-10-10 | 83.40 | 82.10 | ↓$1.30 (-1.56%) | 82.03 | 83.45 | 8.37M |
Create an account or log in to view more rows.
$NKE puts r going to print tomorrow
$NKE almost go time
$NKE bears haha
$NKE headed back to all time highs shortly
$NKE good support.....
$NKE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$NKE Markets about as efficient as a retirement home
$NKE said y’all dumb af
$NKE I hate this company.
$NKE let’s gooooo