Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

NIKE, Inc. (NKE)

63.24

-0.06

(-0.09%)

As of 12:17:14 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 31, 2025	62.84	63.99	62.65	63.24	63.24	6,892,629
Mar 28, 2025	65.86	65.86	63.14	63.29	63.29	19,575,000
Mar 27, 2025	65.50	67.10	65.29	65.80	65.80	16,435,800
Mar 26, 2025	66.38	66.59	64.95	65.74	65.74	18,688,300
Mar 25, 2025	67.56	68.05	66.24	66.54	66.54	17,394,100
Mar 24, 2025	68.56	68.89	66.69	67.39	67.39	26,552,500
Mar 21, 2025	66.59	68.73	65.17	67.94	67.94	77,287,000
Mar 20, 2025	72.92	73.65	71.52	71.86	71.86	25,202,300
Mar 19, 2025	72.64	73.43	72.29	72.99	72.99	10,830,500
Mar 18, 2025	73.89	74.16	72.72	73.31	73.31	8,972,300
Mar 17, 2025	72.14	73.95	72.03	73.70	73.70	15,996,900
Mar 14, 2025	73.28	73.54	71.32	71.66	71.66	12,183,000
Mar 13, 2025	73.18	73.94	71.67	72.64	72.64	10,195,900
Mar 12, 2025	74.36	74.50	73.23	73.58	73.58	12,304,900
Mar 11, 2025	75.91	76.08	73.62	74.17	74.17	12,837,000
Mar 10, 2025	77.51	80.19	76.06	76.40	76.40	15,822,600
Mar 7, 2025	77.48	79.00	76.97	78.59	78.59	9,294,300
Mar 6, 2025	76.74	78.33	76.74	77.71	77.71	9,623,700
Mar 5, 2025	77.33	78.31	76.46	77.81	77.81	9,853,600
Mar 4, 2025	77.70	78.65	76.78	77.32	77.32	10,034,100
Mar 3, 2025	0.40 Dividend
Mar 3, 2025	79.99	80.96	77.89	78.41	78.41	8,628,800
Feb 28, 2025	79.25	80.02	78.18	79.43	79.03	14,113,800
Feb 27, 2025	81.49	81.49	79.46	80.02	79.62	11,651,900
Feb 26, 2025	82.10	82.44	80.84	81.17	80.76	16,058,100
Feb 25, 2025	80.31	81.96	80.05	81.72	81.31	15,522,500
Feb 24, 2025	78.88	81.09	78.75	80.28	79.88	24,553,500
Feb 21, 2025	77.40	77.99	75.86	76.50	76.11	12,823,400
Feb 20, 2025	76.91	77.27	76.34	77.23	76.84	10,689,600
Feb 19, 2025	76.82	77.68	76.09	76.78	76.39	14,184,100
Feb 18, 2025	74.50	77.68	74.50	77.59	77.20	28,252,400
Feb 14, 2025	73.17	73.50	72.34	73.04	72.67	9,254,400
Feb 13, 2025	72.45	73.60	71.63	73.21	72.84	9,739,600
Feb 12, 2025	70.60	72.45	70.33	72.26	71.90	10,810,900
Feb 11, 2025	70.57	71.99	70.51	71.34	70.98	9,636,600
Feb 10, 2025	69.36	70.95	69.12	70.94	70.58	16,201,300
Feb 7, 2025	70.56	70.81	68.62	68.68	68.33	27,428,700
Feb 6, 2025	75.24	75.40	71.63	71.74	71.38	16,059,400
Feb 5, 2025	76.30	76.79	74.40	74.57	74.19	9,807,400
Feb 4, 2025	77.55	78.16	76.04	76.72	76.33	11,943,700
Feb 3, 2025	74.90	76.69	73.22	76.59	76.20	18,539,200
Jan 31, 2025	78.11	78.86	76.76	76.90	76.51	13,105,900
Jan 30, 2025	76.85	78.77	76.85	78.33	77.94	10,902,100
Jan 29, 2025	74.45	77.11	74.32	76.58	76.19	11,764,800
Jan 28, 2025	75.33	75.60	74.16	74.39	74.02	8,694,400
Jan 27, 2025	73.44	75.85	73.42	75.58	75.20	11,665,400
Jan 24, 2025	74.07	74.25	73.25	73.57	73.20	8,106,700
Jan 23, 2025	73.34	74.50	72.37	74.29	73.92	10,677,400
Jan 22, 2025	73.38	74.70	73.01	74.04	73.67	13,029,300
Jan 21, 2025	71.30	73.27	71.14	73.17	72.80	14,199,900
Jan 17, 2025	71.43	71.52	70.84	70.84	70.48	9,711,300
Jan 16, 2025	70.90	71.23	70.32	71.11	70.75	13,694,600
Jan 15, 2025	71.99	72.25	70.84	71.07	70.71	13,468,100
Jan 14, 2025	72.07	72.21	70.53	71.17	70.81	16,732,900
Jan 13, 2025	71.17	72.60	70.78	72.08	71.72	14,584,300
Jan 10, 2025	71.85	72.39	71.09	71.20	70.84	15,677,400
Jan 8, 2025	71.56	71.82	71.01	71.29	70.93	11,855,000
Jan 7, 2025	72.40	73.44	71.98	72.09	71.73	10,463,500
Jan 6, 2025	73.75	74.32	71.97	72.00	71.64	14,947,300
Jan 3, 2025	73.92	74.19	73.01	73.31	72.94	10,083,500
Jan 2, 2025	76.25	76.69	73.24	73.67	73.30	10,883,400
Dec 31, 2024	74.90	76.39	74.78	75.67	75.29	9,425,600
Dec 30, 2024	75.60	75.77	74.55	74.65	74.27	9,042,900
Dec 27, 2024	76.52	76.93	75.80	76.42	76.04	6,334,400
Dec 26, 2024	76.60	77.46	76.54	76.94	76.55	6,363,500
Dec 24, 2024	76.75	77.11	76.36	76.79	76.40	4,919,100
Dec 23, 2024	76.33	78.41	75.74	76.76	76.37	14,203,800
Dec 20, 2024	75.96	78.00	74.86	76.94	76.55	49,883,400
Dec 19, 2024	76.94	77.94	76.43	77.10	76.71	27,067,600
Dec 18, 2024	77.98	79.00	76.84	76.90	76.51	14,376,900
Dec 17, 2024	77.36	78.77	77.25	78.00	77.61	12,452,400
Dec 16, 2024	76.76	79.02	76.66	77.20	76.81	13,034,000
Dec 13, 2024	77.35	77.83	76.77	77.25	76.86	8,037,300
Dec 12, 2024	78.71	79.37	77.86	77.96	77.57	6,983,200
Dec 11, 2024	76.79	78.98	76.31	78.85	78.45	12,033,200
Dec 10, 2024	77.50	78.08	76.62	76.74	76.35	12,193,100
Dec 9, 2024	79.44	79.45	77.52	77.64	77.25	12,043,400
Dec 6, 2024	79.22	81.18	78.84	78.89	78.49	13,931,100
Dec 5, 2024	78.26	78.90	78.10	78.58	78.18	8,316,500
Dec 4, 2024	77.82	78.51	77.10	78.37	77.98	15,042,600
Dec 3, 2024	79.00	79.40	77.61	78.86	78.46	9,414,500
Dec 2, 2024	0.40 Dividend
Dec 2, 2024	77.92	79.10	77.20	79.09	78.69	11,221,000
Nov 29, 2024	78.20	79.18	78.03	78.77	77.98	7,123,500
Nov 27, 2024	77.61	79.05	77.59	78.34	77.55	8,713,500
Nov 26, 2024	78.90	78.90	77.57	77.61	76.83	9,495,600
Nov 25, 2024	78.50	79.86	78.41	79.26	78.46	18,328,900
Nov 22, 2024	76.13	77.50	75.83	77.40	76.62	12,248,600
Nov 21, 2024	73.36	75.56	73.20	75.10	74.34	12,818,600
Nov 20, 2024	73.66	73.84	72.71	73.36	72.62	12,290,300
Nov 19, 2024	74.50	74.73	73.60	73.91	73.16	12,028,400
Nov 18, 2024	76.16	76.20	74.25	74.89	74.13	12,609,200
Nov 15, 2024	76.00	77.65	75.61	76.66	75.89	13,584,900
Nov 14, 2024	76.68	76.98	75.67	75.68	74.92	6,991,600
Nov 13, 2024	76.91	77.29	76.47	76.52	75.75	6,835,300
Nov 12, 2024	76.46	77.43	76.14	76.66	75.89	9,013,900
Nov 11, 2024	76.15	77.40	76.10	76.60	75.83	9,877,200
Nov 8, 2024	75.50	76.56	75.25	75.88	75.11	8,140,800
Nov 7, 2024	75.70	76.37	75.21	75.92	75.15	11,831,100
Nov 6, 2024	76.87	76.95	75.12	75.32	74.56	16,193,700
Nov 5, 2024	77.25	78.00	77.00	77.98	77.19	5,629,200
Nov 4, 2024	77.99	78.55	77.11	77.19	76.41	6,593,800
Nov 1, 2024	77.05	78.13	76.96	78.06	77.27	9,623,700
Oct 31, 2024	76.20	77.34	75.20	77.13	76.35	13,990,100
Oct 30, 2024	78.00	78.11	76.42	76.45	75.68	15,691,300
Oct 29, 2024	78.88	79.47	78.20	78.40	77.61	7,241,100
Oct 28, 2024	79.32	79.64	78.82	78.91	78.11	6,617,200
Oct 25, 2024	79.22	79.58	78.52	78.85	78.05	9,385,400
Oct 24, 2024	80.50	80.80	79.03	79.04	78.24	7,424,500
Oct 23, 2024	81.00	81.04	79.79	80.05	79.24	7,253,100
Oct 22, 2024	81.35	82.42	81.23	81.42	80.60	7,308,800
Oct 21, 2024	82.85	83.09	81.44	81.48	80.66	7,550,200
Oct 18, 2024	83.78	83.95	82.63	82.92	82.08	7,214,800
Oct 17, 2024	84.11	84.76	83.38	83.40	82.56	9,204,500
Oct 16, 2024	82.14	84.09	82.05	83.94	83.09	11,220,600
Oct 15, 2024	81.05	82.72	81.05	82.12	81.29	11,804,400
Oct 14, 2024	82.00	82.04	80.80	81.60	80.78	8,177,700
Oct 11, 2024	82.04	82.27	81.18	82.15	81.32	10,171,100
Oct 10, 2024	83.40	83.45	82.03	82.10	81.27	8,370,200
Oct 9, 2024	81.14	82.93	81.07	82.45	81.62	11,750,600
Oct 8, 2024	80.75	81.42	79.93	80.77	79.96	10,569,600
Oct 7, 2024	82.14	82.47	80.09	80.83	80.01	12,767,400
Oct 4, 2024	82.63	83.54	82.10	82.25	81.42	10,322,600
Oct 3, 2024	82.40	83.78	81.98	82.10	81.27	18,143,800
Oct 2, 2024	82.89	85.23	81.77	83.10	82.26	33,208,800
Oct 1, 2024	88.00	89.64	87.71	89.13	88.23	20,623,400
Sep 30, 2024	89.70	89.75	87.73	88.40	87.51	12,027,100
Sep 27, 2024	89.45	90.26	89.21	89.44	88.54	9,181,000
Sep 26, 2024	89.92	90.62	89.05	89.39	88.49	13,592,800
Sep 25, 2024	87.85	88.10	87.24	88.00	87.11	12,392,800
Sep 24, 2024	87.44	88.28	86.66	87.46	86.58	21,123,300
Sep 23, 2024	85.40	86.53	85.05	86.20	85.33	17,712,400
Sep 20, 2024	87.87	88.00	84.81	86.52	85.65	52,039,300
Sep 19, 2024	82.60	83.12	80.47	80.98	80.16	15,067,100
Sep 18, 2024	80.66	81.76	80.23	80.90	80.08	7,637,000
Sep 17, 2024	80.01	80.98	79.86	80.64	79.83	7,580,600
Sep 16, 2024	79.33	79.99	78.69	79.80	78.99	9,547,700
Sep 13, 2024	78.30	79.49	78.11	79.01	78.21	5,814,200
Sep 12, 2024	78.23	79.07	77.53	78.40	77.61	7,186,100
Sep 11, 2024	78.00	78.59	76.74	78.40	77.61	8,265,500
Sep 10, 2024	79.56	79.56	77.55	78.09	77.30	9,748,400
Sep 9, 2024	80.75	81.58	79.02	79.49	78.69	8,003,300
Sep 6, 2024	80.88	81.88	80.35	80.63	79.82	8,512,200
Sep 5, 2024	81.13	81.24	80.21	80.83	80.01	7,596,300
Sep 4, 2024	80.10	81.09	79.67	81.02	80.20	12,837,400
Sep 3, 2024	0.37 Dividend
Sep 3, 2024	82.71	82.94	81.01	81.32	80.50	10,133,700
Aug 30, 2024	83.60	83.88	82.05	83.32	82.11	13,755,300
Aug 29, 2024	83.45	83.89	82.86	83.26	82.05	7,477,200
Aug 28, 2024	85.05	85.43	81.88	82.79	81.59	11,088,600
Aug 27, 2024	84.07	85.39	83.61	85.29	84.05	14,954,000
Aug 26, 2024	83.47	84.51	83.38	84.28	83.06	7,853,300
Aug 23, 2024	83.34	84.24	83.22	84.05	82.83	9,219,700
Aug 22, 2024	84.45	84.68	83.21	83.41	82.20	8,485,500
Aug 21, 2024	83.67	84.24	83.22	84.00	82.78	6,915,900
Aug 20, 2024	83.49	83.90	82.77	83.56	82.35	7,863,100
Aug 19, 2024	83.23	83.99	82.92	83.28	82.07	9,627,300
Aug 16, 2024	82.88	83.94	82.44	83.23	82.02	13,794,200
Aug 15, 2024	82.10	83.06	80.67	82.50	81.31	23,583,600
Aug 14, 2024	78.00	79.09	77.42	78.52	77.38	13,613,000
Aug 13, 2024	75.25	79.05	75.07	78.50	77.36	22,114,800
Aug 12, 2024	74.71	75.00	74.05	74.64	73.56	7,067,300
Aug 9, 2024	74.12	74.58	73.37	74.34	73.26	7,186,600
Aug 8, 2024	73.23	74.21	73.05	74.19	73.12	8,828,000
Aug 7, 2024	72.88	74.21	72.53	72.62	71.57	9,571,200
Aug 6, 2024	71.66	73.24	71.51	72.50	71.45	13,469,700
Aug 5, 2024	71.06	72.62	70.75	71.42	70.39	13,191,500
Aug 2, 2024	72.83	74.13	71.92	74.01	72.94	11,526,600
Aug 1, 2024	74.70	74.79	73.26	73.85	72.78	9,563,500
Jul 31, 2024	74.50	75.43	73.92	74.86	73.78	14,632,900
Jul 30, 2024	73.69	74.49	73.46	74.32	73.24	8,515,700
Jul 29, 2024	72.50	73.87	72.20	73.55	72.48	10,471,800
Jul 26, 2024	72.00	72.78	71.87	72.56	71.51	8,892,000
Jul 25, 2024	71.53	72.43	70.91	71.41	70.38	13,855,400
Jul 24, 2024	73.25	73.39	71.08	71.09	70.06	18,563,300
Jul 23, 2024	74.63	75.04	73.24	73.40	72.34	11,041,800
Jul 22, 2024	73.12	75.34	73.07	74.86	73.78	19,385,500
Jul 19, 2024	72.30	72.82	71.85	72.70	71.65	11,913,300
Jul 18, 2024	72.97	73.93	72.35	72.38	71.33	14,440,100
Jul 17, 2024	72.53	73.34	72.50	73.07	72.01	11,161,600
Jul 16, 2024	71.51	72.96	71.51	72.81	71.76	20,980,700
Jul 15, 2024	73.00	73.01	71.24	71.31	70.28	20,775,800
Jul 12, 2024	73.57	74.05	73.17	73.42	72.36	14,527,500
Jul 11, 2024	72.70	73.75	72.29	73.39	72.33	15,876,700
Jul 10, 2024	72.26	72.64	71.67	72.54	71.49	21,378,200
Jul 9, 2024	73.30	74.14	72.38	72.46	71.41	23,445,500
Jul 8, 2024	75.41	75.49	73.00	73.05	71.99	29,905,000
Jul 5, 2024	75.36	76.09	74.78	75.43	74.34	19,603,700
Jul 3, 2024	75.50	75.92	75.02	75.24	74.15	15,952,000
Jul 2, 2024	76.82	76.94	75.39	76.04	74.94	26,183,400
Jul 1, 2024	75.50	77.06	74.29	76.83	75.72	44,369,000
Jun 28, 2024	77.13	79.05	74.55	75.37	74.28	129,967,000
Jun 27, 2024	93.77	94.74	93.39	94.19	92.83	25,772,700
Jun 26, 2024	94.09	94.48	93.15	94.06	92.70	10,160,400
Jun 25, 2024	97.31	97.64	94.50	94.75	93.38	9,036,200
Jun 24, 2024	97.30	98.04	96.68	97.17	95.76	9,466,900
Jun 21, 2024	95.96	97.21	95.42	97.18	95.77	15,569,900
Jun 20, 2024	93.88	96.09	93.52	95.57	94.19	9,393,800
Jun 18, 2024	94.67	95.26	94.21	94.78	93.41	6,712,000
Jun 17, 2024	92.01	95.12	92.01	95.00	93.62	6,365,400
Jun 14, 2024	93.80	94.78	93.30	93.39	92.04	7,426,800
Jun 13, 2024	94.04	94.53	93.72	94.18	92.82	8,348,200
Jun 12, 2024	96.35	96.50	93.50	93.68	92.32	9,861,300
Jun 11, 2024	95.52	96.00	94.52	95.87	94.48	7,301,500
Jun 10, 2024	95.73	96.99	95.60	96.00	94.61	7,035,600
Jun 7, 2024	95.39	97.94	95.30	96.55	95.15	9,397,400
Jun 6, 2024	94.86	96.80	93.99	95.72	94.33	9,760,100
Jun 5, 2024	95.32	95.32	93.70	94.32	92.95	7,463,300
Jun 4, 2024	94.29	95.11	93.41	94.74	93.37	7,838,400
Jun 3, 2024	0.37 Dividend
Jun 3, 2024	94.52	95.25	94.05	94.40	93.03	9,668,100
May 31, 2024	93.50	95.07	92.97	95.05	93.31	12,565,600
May 30, 2024	92.23	93.88	91.96	93.45	91.74	9,310,000
May 29, 2024	91.68	92.72	91.38	91.67	89.99	7,237,300
May 28, 2024	91.74	92.52	91.35	92.00	90.31	10,835,000
May 24, 2024	91.77	92.20	91.49	91.75	90.07	6,936,800
May 23, 2024	92.45	92.58	91.15	91.40	89.73	7,729,000
May 22, 2024	91.95	92.76	91.65	92.50	90.81	7,611,900
May 21, 2024	91.57	92.85	91.45	92.82	91.12	7,809,700
May 20, 2024	92.25	92.70	90.83	91.77	90.09	9,701,500
May 17, 2024	92.01	92.29	91.34	92.18	90.49	12,019,600
May 16, 2024	91.69	92.84	91.53	91.77	90.09	12,711,700
May 15, 2024	92.29	92.62	90.85	91.67	89.99	15,614,400
May 14, 2024	92.99	94.34	92.60	92.79	91.09	7,811,000
May 13, 2024	91.27	92.77	91.15	92.72	91.02	8,792,100
May 10, 2024	93.07	93.14	90.88	90.94	89.27	10,548,400
May 9, 2024	93.64	93.98	93.01	93.39	91.68	6,429,800
May 8, 2024	93.12	93.64	92.73	93.59	91.88	5,372,900
May 7, 2024	94.08	94.32	93.21	93.78	92.06	7,113,500
May 6, 2024	92.81	93.37	92.48	93.36	91.65	6,696,300
May 3, 2024	93.09	93.65	91.87	92.15	90.46	5,736,700
May 2, 2024	91.33	92.45	90.91	92.41	90.72	7,333,300
May 1, 2024	91.81	91.87	90.09	90.34	88.68	9,783,100
Apr 30, 2024	92.91	93.51	92.25	92.26	90.57	6,493,300
Apr 29, 2024	94.44	94.89	93.70	94.06	92.34	5,030,700
Apr 26, 2024	94.59	95.42	93.91	94.12	92.40	6,115,700
Apr 25, 2024	94.00	94.79	92.44	93.94	92.22	5,317,900
Apr 24, 2024	94.10	95.19	94.10	94.64	92.91	6,493,200
Apr 23, 2024	94.37	94.72	93.91	94.02	92.30	6,582,700
Apr 22, 2024	94.63	95.06	93.85	94.19	92.46	8,642,000
Apr 19, 2024	95.42	96.22	94.49	94.53	92.80	11,237,600
Apr 18, 2024	95.16	95.88	94.53	95.74	93.99	10,062,900
Apr 17, 2024	94.61	95.07	93.66	94.84	93.10	10,181,200
Apr 16, 2024	93.04	94.19	91.65	93.39	91.68	10,388,200
Apr 15, 2024	93.59	93.92	92.54	93.10	91.39	11,597,300
Apr 12, 2024	92.01	92.87	91.12	92.00	90.31	10,903,600
Apr 11, 2024	91.23	92.41	90.83	92.00	90.31	15,330,200
Apr 10, 2024	89.90	90.10	88.77	89.00	87.37	7,932,900
Apr 9, 2024	90.00	91.16	89.87	91.00	89.33	7,194,600
Apr 8, 2024	89.11	90.26	88.80	90.00	88.35	8,452,500
Apr 5, 2024	89.15	90.25	88.80	88.84	87.21	9,706,400
Apr 4, 2024	90.95	91.05	88.89	89.07	87.44	12,110,300
Apr 3, 2024	91.01	91.44	90.28	90.33	88.68	8,876,600
Apr 2, 2024	91.76	91.90	90.64	90.95	89.28	11,107,300
Apr 1, 2024	93.81	93.92	91.69	92.56	90.86	10,360,000

DECK Deckers Outdoor Corporation

109.76

-1.61%

ONON On Holding AG

43.04

-2.52%

CROX Crocs, Inc.

104.50

-1.41%

ADS.DE adidas AG

216.70

-2.34%

FORD Forward Industries, Inc.

4.1501

+2.98%

SKX Skechers U.S.A., Inc.

55.80

-2.12%

PUM.DE PUMA SE

22.39

-1.06%

BIRK Birkenstock Holding plc

45.04

-1.53%

ADDYY adidas AG

116.81

-2.68%

9904.TW Pou Chen Corporation

35.30

-1.26%