NKE - NIKE, Inc.
74.87
-0.450 -0.601%
Share volume: 124,066
Last Updated: Wed 05 Feb 2025 04:30:05 PM CET
Footwear Manufacturing :
0.58%
PREVIOUS CLOSE
CHG
CHG%
$75.32
-0.45
-0.60%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $77.55 | $77.55 | $78.16 | $78.16 | $76.04 | $76.04 | $76.72 | $76.72 | 10,758,801 | $10,758,801.00 |
| 02/03/2025 | $74.90 | $74.90 | $76.69 | $76.69 | $73.22 | $73.22 | $76.59 | $76.59 | 18,539,220 | $18,539,220.00 |
| 01/31/2025 | $78.11 | $78.11 | $78.86 | $78.86 | $76.76 | $76.76 | $76.90 | $76.90 | 13,105,920 | $13,105,920.00 |
| 01/30/2025 | $76.85 | $76.85 | $78.77 | $78.77 | $76.85 | $76.85 | $78.33 | $78.33 | 10,902,071 | $10,902,071.00 |
| 01/29/2025 | $74.45 | $74.45 | $77.12 | $77.12 | $74.32 | $74.32 | $76.58 | $76.58 | 11,764,839 | $11,764,839.00 |
| 01/28/2025 | $75.33 | $75.33 | $75.60 | $75.60 | $74.16 | $74.16 | $74.39 | $74.39 | 8,694,418 | $8,694,418.00 |
| 01/27/2025 | $73.44 | $73.44 | $75.85 | $75.85 | $73.42 | $73.42 | $75.58 | $75.58 | 11,665,384 | $11,665,384.00 |
| 01/24/2025 | $74.07 | $74.07 | $74.25 | $74.25 | $73.25 | $73.25 | $73.57 | $73.57 | 8,106,651 | $8,106,651.00 |
| 01/23/2025 | $73.34 | $73.34 | $74.50 | $74.50 | $72.37 | $72.37 | $74.29 | $74.29 | 10,677,448 | $10,677,448.00 |
| 01/22/2025 | $73.38 | $73.38 | $74.70 | $74.70 | $73.01 | $73.01 | $74.04 | $74.04 | 13,029,273 | $13,029,273.00 |