Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NIKE, Inc. logo
NKE
NIKE, Inc.
20:00:03
45.2 $
0.0000 (%0.00)
Previous Close: 44.19
Day Low₺44.24
Day High₺45.705
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NKE: NIKE, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 68.3888
CLOSE 68.3188

Low

LOW 52.28

High

HIGH 82.44
DATEOPENHIGHLOWCLOSE
01/02/202576.2576.6973.2473.67
01/03/202573.9274.1973.0173.31
01/06/202573.7574.3271.9772
01/07/202572.473.4471.9872.09
01/08/202571.5671.8271.0171.29
01/10/202571.8572.3971.0971.2
01/13/202571.1772.670.7872.08
01/14/202572.0772.2170.5371.17
01/15/202571.9972.2570.8471.07
01/16/202570.971.2370.3271.11
01/17/202571.4371.5270.8470.84
01/21/202571.373.2771.1473.17
01/22/202573.3874.773.0174.04
01/23/202573.3474.572.3774.29
01/24/202574.0774.2573.2573.57
01/27/202573.4475.8573.4275.58
01/28/202575.3375.674.1674.39
01/29/202574.4577.1174.3276.58
01/30/202576.8578.7776.8578.33
01/31/202578.1178.8676.7676.9
02/03/202574.976.6973.2276.59
02/04/202577.5578.1676.0476.72
02/05/202576.376.7974.474.57
02/06/202575.2475.471.6371.74
02/07/202570.5670.8168.6268.68
02/10/202569.3670.9569.1270.94
02/11/202570.5771.9970.5171.34
02/12/202570.672.4570.3372.26
02/13/202572.4573.671.6373.21
02/14/202573.1773.572.3473.04
02/18/202574.577.6874.577.59
02/19/202576.8277.6876.0976.78
02/20/202576.9177.2776.3477.23
02/21/202577.477.9975.8676.5
02/24/202578.8881.0978.7580.28
02/25/202580.3181.9680.0581.72
02/26/202582.182.4480.8481.17
02/27/202581.4981.4979.4680.02
02/28/202579.2580.0278.1879.43
03/03/202579.9980.9677.8978.41
03/04/202577.778.6576.7877.32
03/05/202577.3378.3176.4677.81
03/06/202576.7478.3376.7477.71
03/07/202577.487976.9778.59
03/10/202577.5180.1976.0676.4
03/11/202575.9176.0873.6274.17
03/12/202574.3674.573.2373.58
03/13/202573.1873.9471.6772.64
03/14/202573.2873.5471.3271.66
03/17/202572.1473.9572.0373.7
03/18/202573.8974.1672.7273.31
03/19/202572.6473.4372.2972.99
03/20/202572.9273.6571.5271.86
03/21/202566.5968.7365.1767.94
03/24/202568.5668.8966.6967.39
03/25/202567.5668.0566.2466.54
03/26/202566.3866.5964.9565.74
03/27/202565.567.165.2965.8
03/28/202565.8665.8663.1463.29
03/31/202562.8463.9962.6563.48
04/01/202563.8365.1663.364.76
04/02/202564.365.464.1664.96
04/03/202556.3758.6855.455.58
04/04/202553.2259.2252.557.25
04/07/202555.457.1853.455.61
04/08/202558.7758.7752.3753.27
04/09/202553.2859.5552.4859.32
04/10/202557.2357.2552.2854.4
04/11/202554.455.0352.8654.39
04/14/202555.6456.6954.6755.41
04/15/202554.6855.3954.1754.83
04/16/202554.7255.1553.3453.55
04/17/202553.8256.0253.6555.76
04/21/202555.2356.3653.556.12
04/22/202556.6558.0956.2457.06
04/23/20255959.256.757.39
04/24/202557.8158.757.1358.48
04/25/202558.2158.2556.6157.62
04/28/202557.7358.0856.857.31
04/29/20255757.7456.7457.54
04/30/202555.8656.5954.7556.4
05/01/202556.6857.2156.2656.76
05/02/202557.8758.757.3158.59
05/05/202558.1258.3457.2957.35
05/06/202557.1557.7256.7957.04
05/07/202557.8758.8157.5658.62
05/08/202559.6960.3958.858.91
05/09/202559.1459.3858.2258.3
05/12/202562.3863.4761.8162.58
05/13/202562.6162.7861.9762.39
05/14/202562.0562.8761.5261.73
05/15/202560.6462.6860.4262.4
05/16/202562.563.7562.563.11
05/19/202562.1562.4361.7662.08
05/20/202562.563.1962.2862.56
05/21/202561.1761.7659.8859.98
05/22/202560.5861.6260.1661.32
05/23/202559.8660.3859.4960.02
05/27/202561.1362.8460.8462.83
05/28/202562.7463.1161.5661.78
05/29/202562.4962.961.1361.44
05/30/20256161.1260.160.59
06/02/202560.0561.659.661.57
06/03/202561.2462.4560.4662.37
06/04/202562.3863.0462.2762.77
06/05/202562.9463.6662.2362.67
06/06/202562.6763.0962.1262.8
06/09/202563.363.4961.8861.91
06/10/202562.3864.1662.2563.87
06/11/202564.464.8562.5863.11
06/12/202562.7462.9361.7662.8
06/13/202561.7562.7860.1160.53
06/16/202561.3862.1861.2461.9
06/17/202561.361.359.6860
06/18/20256060.4559.3759.51
06/20/202559.7560.0459.1959.79
06/23/202559.5861.359.4460.78
06/24/202561.3361.9860.4861.42
06/25/202561.4561.5360.3660.83
06/26/202561.5662.7360.8262.54
06/27/202569.7974.1969.6972.04
06/30/202571.4571.7170.0671.04
07/01/202571.9973.9471.8373.41
07/02/202573.1776.847376.39
07/03/202576.2777.0375.5876.39
07/07/202576.0477.575.8576.53
07/08/202576.1376.373.6573.92
07/09/202574.1374.9273.4273.56
07/10/202573.1275.572.9574.62
07/11/202573.6973.8472.472.63
07/14/202572.3472.5871.0372.25
07/15/202572.2672.8871.5871.99
07/16/202571.972.7171.1572.1
07/17/202572.1273.2172.0472.98
07/18/202573.2873.2872.1272.47
07/21/202572.9374.8172.9174.02
07/22/202574.0775.5474.0475.39
07/23/202576.1577.2175.8276.75
07/24/202576.5177.5475.4175.42
07/25/202575.9176.5775.5376.27
07/28/20257979.9977.5679.24
07/29/202578.7679.3777.7678.33
07/30/202577.7878.375.9676.68
07/31/202576.3576.474.3174.69
08/01/202573.4474.772.5374.62
08/04/202575.0375.2674.1674.82
08/05/202574.9175.7174.2474.38
08/06/202574.4775.9874.2575.48
08/07/202576.3276.357474.35
08/08/202574.274.9673.3974.19
08/11/202574.3274.7973.0574.02
08/12/202574.7275.7274.3474.9
08/13/202575.4877.6975.1977.2
08/14/202575.9176.675.3576.39
08/15/202576.7477.576.1676.97
08/18/202577.1178.2676.8577.43
08/19/202578.278.7976.6876.88
08/20/202576.6977.5676.1676.26
08/21/202575.776.2375.1376.18
08/22/202576.5479.1476.2578.38
08/25/202578.4780.1778.3979.17
08/26/20257979.4878.3878.65
08/27/202578.9679.5177.6578.06
08/28/202578.5878.6677.7277.92
08/29/202577.7579.1377.1277.37
09/02/202575.6476.057474.29
09/03/202574.475.1873.9174.74
09/04/202574.7575.7774.5175.35
09/05/202574.875.4173.6373.91
09/08/202574.2674.5873.7174.15
09/09/202573.9974.5573.0573.6
09/10/202575.2575.4673.3374.25
09/11/202574.4175.5374.0174.33
09/12/202574.2474.2871.9373
09/15/202573.1873.2172.5873.03
09/16/202572.873.3872.0972.75
09/17/202573.0773.3271.6172.31
09/18/202573.4473.671.6372.1
09/19/202572.0172.2570.7470.89
09/22/202570.7972.4970.4371.28
09/23/202571.5772.4270.7370.93
09/24/202570.6771.5370.4571.22
09/25/202571.1671.1669.0569.24
09/26/202569.3869.4468.0369.31
09/29/202569.7769.9668.7469.55
09/30/202570.0770.2168.8269.73
10/01/202574.3574.6971.6174.2
10/02/20257576.9773.8874.57
10/03/202574.7874.7871.9271.93
10/06/202572.0272.3971.0171.17
10/07/202571.2371.5868.968.91
10/08/202568.9169.4368.6769.09
10/09/202569.5569.6667.8968.06
10/10/202568.1868.4964.8865.22
10/13/202565.767.5265.5567.38
10/14/202566.476866.0667.64
10/15/202568.5869.5368.1368.46
10/16/202568.669.0466.5866.84
10/17/202566.6367.7766.3267.37
10/20/202567.5668.1867.4767.62
10/21/202567.7569.2967.4168.36
10/22/202568.2269.3667.9669.08
10/23/202569.0969.8968.7469.68
10/24/202569.7170.0868.9169.11
10/27/202570.0470.4468.2668.59
10/28/202568.1168.6167.0567.43
10/29/202567.0167.1964.9565.35
10/30/202565.186664.5764.9
10/31/20256565.2564.2564.59
11/03/202564.7264.8562.3462.65
11/04/202562.4262.5961.1261.23
11/05/202561.2862.8560.8662.11
11/06/202561.8862.4861.6761.89
11/07/202561.7462.1860.2961.09
11/10/202561.7562.0960.4960.8
11/11/202561.7363.661.2463.15
11/12/202564.165.1963.7464.2
11/13/202565.7166.2664.8866.03
11/14/202564.9465.0663.7564.17
11/17/202563.0763.5462.2662.9
11/18/202562.462.7661.6862.49
11/19/202562.4363.2262.0162.64
11/20/202562.9563.8361.4161.43
11/21/202562.0163.561.5462.8
11/24/202562.5163.0761.9361.93
11/25/202562.3464.1261.8763.68
11/26/202563.564.8662.9764.33
11/28/202564.4764.7863.9764.63
12/01/202563.7765.9963.5865.39
12/02/202565.4565.4764.5864.93
12/03/202565.0866.6664.9865.65
12/04/202565.666.165.0165.69
12/05/202565.766.0864.8865.86
12/08/202565.665.863.2763.54
12/09/202563.5163.9562.9763.33
12/10/202563.9866.1563.7665.79
12/11/202565.8367.8265.5667.74
12/12/202568.1769.1467.1267.47
12/15/202567.4168.3566.6967.78
12/16/202567.2968.266.7467.12
12/17/202566.5666.8365.6265.69
12/18/202566.016765.465.63
12/19/202559.260.3858.2258.71
12/22/202558.9959.0857.1457.22
12/23/202557.1857.656.9957.34
12/24/202558.8860.5858.8860
12/26/20256060.9359.8660.93
12/29/202560.5461.7560.5161.21
12/30/202561.361.360.6461.19
12/31/202562.2564.261.9263.71