Nike, Inc. Common Stock (NKE)

77.32Last Price

-1.09 (-1.39%)Change

This company is a leading global sportswear brand that designs, develops, and markets a wide range of athletic footwear, apparel, and equipment

It is known for its innovative products, high-quality materials, and cutting-edge technology, catering to athletes and fitness enthusiasts across various sports and activities. The brand also emphasizes sustainability and community engagement, often collaborating with athletes, designers, and organizations to promote a healthy lifestyle and social responsibility. Through its extensive retail network and online platforms, the company aims to inspire and empower individuals to pursue their athletic goals.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	77.70	78.65	76.78	77.32	10,031,268	77.32
3/03/2025	79.99	80.96	77.89	78.41	8,621,272	78.41
2/28/2025	79.25	80.02	78.18	79.43	14,113,873	79.43
2/27/2025	81.49	81.49	79.46	80.02	11,644,420	80.02
2/26/2025	82.10	82.44	80.84	81.17	16,052,006	81.17
2/25/2025	80.31	81.95	80.05	81.72	15,509,778	81.72
2/24/2025	78.88	81.09	78.75	80.28	24,541,388	80.28
2/21/2025	77.40	77.99	75.86	76.50	12,823,430	76.50
2/20/2025	76.91	77.27	76.34	77.23	10,684,652	77.23
2/19/2025	76.82	77.68	76.09	76.78	14,176,748	76.78
2/18/2025	74.50	77.68	74.50	77.59	28,282,753	77.59
2/14/2025	73.17	73.50	72.34	73.04	9,254,414	73.04
2/13/2025	72.45	73.60	71.63	73.21	9,731,471	73.21
2/12/2025	70.60	72.45	70.33	72.26	10,787,881	72.26
2/11/2025	70.57	71.99	70.51	71.34	9,632,542	71.34
2/10/2025	69.36	70.95	69.12	70.94	16,192,902	70.94
2/07/2025	70.56	70.81	68.62	68.68	27,453,240	68.68
2/06/2025	75.24	75.40	71.63	71.74	16,045,901	71.74
2/05/2025	76.30	76.79	74.40	74.57	9,795,581	74.57
2/04/2025	77.55	78.16	76.04	76.72	12,962,963	76.72
2/03/2025	74.90	76.69	73.22	76.59	18,519,112	76.59
1/31/2025	78.11	78.86	76.76	76.90	13,105,936	76.90
1/30/2025	76.85	78.77	76.85	78.33	10,896,311	78.33
1/29/2025	74.45	77.11	74.32	76.58	11,765,318	76.58
1/28/2025	75.32	75.60	74.16	74.39	8,686,518	74.39
1/27/2025	73.44	75.85	73.42	75.58	11,639,966	75.58
1/24/2025	74.07	74.25	73.25	73.57	8,116,156	73.57
1/23/2025	73.34	74.50	72.37	74.29	10,669,213	74.29
1/22/2025	73.38	74.70	73.01	74.04	13,019,237	74.04
1/21/2025	71.30	73.27	71.14	73.17	14,193,785	73.17
1/17/2025	71.43	71.52	70.84	70.84	9,711,362	70.84
1/16/2025	70.90	71.23	70.31	71.11	13,674,477	71.11
1/15/2025	71.99	72.25	70.84	71.07	13,451,013	71.07
1/14/2025	72.07	72.21	70.53	71.17	16,725,155	71.17
1/13/2025	71.17	72.60	70.78	72.08	14,561,613	72.08
1/10/2025	71.85	72.39	71.09	71.20	15,686,209	71.20
1/08/2025	71.56	71.82	71.01	71.29	11,855,001	71.29
1/07/2025	72.40	73.44	71.98	72.09	10,499,067	72.09
1/06/2025	73.75	74.32	71.97	72.00	14,920,024	72.00
1/03/2025	73.92	74.19	73.01	73.31	10,083,517	73.31
1/02/2025	76.25	76.69	73.24	73.67	10,875,583	73.67
12/31/2024	74.65	0.00	75.67	75.67	0	75.67
12/30/2024	75.60	75.77	74.55	74.65	9,035,554	74.65
12/27/2024	76.52	76.93	75.80	76.42	6,334,438	76.42
12/26/2024	76.60	77.46	76.54	76.94	6,363,585	76.94
12/24/2024	76.75	77.11	76.36	76.79	4,919,095	76.79
12/23/2024	76.32	78.41	75.74	76.76	14,196,190	76.76
12/20/2024	75.96	78.00	74.86	76.94	49,883,519	76.94
12/19/2024	76.94	77.94	76.43	77.22	12,274,968	77.22
12/18/2024	77.98	79.00	76.84	76.90	14,351,520	76.90
12/17/2024	77.36	78.77	77.25	78.00	12,445,530	78.00
12/16/2024	76.76	79.02	76.66	77.20	13,018,454	77.20
12/13/2024	77.35	77.83	76.77	77.25	8,037,402	77.25
12/12/2024	78.71	79.37	77.86	77.96	6,978,214	77.96
12/11/2024	76.79	78.98	76.31	78.85	11,990,155	78.85
12/10/2024	77.50	78.08	76.62	76.74	12,187,849	76.74
12/09/2024	79.44	79.45	77.52	77.64	12,036,615	77.64
12/06/2024	79.22	81.18	78.84	78.89	13,931,095	78.89
12/05/2024	78.26	78.90	78.10	78.58	8,579,335	78.58