Nike, Inc. Common Stock (NKE)

Historical Prices For Nike, Inc. Common Stock (NKE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	64.30	65.40	64.16	64.96	11,082,562	64.96
4/01/2025	63.83	65.16	63.30	64.76	13,486,185	64.76
3/31/2025	62.84	63.99	62.65	63.48	17,397,659	63.48
3/28/2025	65.86	65.86	63.14	63.29	19,600,379	63.29
3/27/2025	65.50	67.10	65.29	65.80	16,461,613	65.80
3/26/2025	66.38	66.59	64.95	65.74	18,723,922	65.74
3/25/2025	67.56	68.05	66.23	66.54	17,382,143	66.54
3/24/2025	68.56	68.89	66.69	67.39	26,604,426	67.39
3/21/2025	66.59	68.73	65.17	67.94	77,287,268	67.94
3/20/2025	72.92	73.65	71.52	71.86	24,993,222	71.86
3/19/2025	72.64	73.43	72.29	72.99	10,820,380	72.99
3/18/2025	73.89	74.16	72.72	73.31	8,970,745	73.31
3/17/2025	72.14	73.95	72.03	73.70	15,995,266	73.70
3/14/2025	73.28	73.54	71.31	71.66	12,183,028	71.66
3/13/2025	73.18	73.94	71.67	72.64	10,194,000	72.64
3/12/2025	74.36	74.50	73.23	73.58	12,302,741	73.58
3/11/2025	75.91	76.08	73.62	74.17	12,834,967	74.17
3/10/2025	77.50	80.19	76.06	76.40	15,812,447	76.40
3/07/2025	77.48	79.00	76.97	78.59	9,294,326	78.59
3/06/2025	76.74	78.33	76.74	77.71	9,652,274	77.71
3/05/2025	77.33	78.31	76.45	77.81	9,846,584	77.81
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	79.03
2/27/2025	81.49	81.49	79.46	80.02	11,644,420	79.62
2/26/2025	82.10	82.44	80.84	81.17	16,052,006	80.76
2/25/2025	80.31	81.95	80.05	81.72	15,509,778	81.31
2/24/2025	78.88	81.09	78.88	80.28	24,541,388	79.88
2/21/2025	77.40	77.99	75.86	76.50	12,823,430	76.11
2/20/2025	76.91	77.27	76.34	77.23	10,684,652	76.84
2/19/2025	76.82	77.68	76.09	76.78	14,176,748	76.39
2/18/2025	74.50	77.68	74.50	77.59	28,282,856	77.20
2/14/2025	73.17	73.50	72.34	73.04	9,254,414	72.67
2/13/2025	72.45	73.60	71.63	73.21	9,731,471	72.84
2/12/2025	70.60	72.45	70.33	72.26	10,787,881	71.90
2/11/2025	70.57	71.99	70.51	71.34	9,632,542	70.98
2/10/2025	69.36	70.95	69.12	70.94	16,192,902	70.58
2/07/2025	70.56	70.81	68.62	68.68	27,453,240	68.33
2/06/2025	75.24	75.40	71.63	71.74	16,045,901	71.38
2/05/2025	76.30	76.79	74.40	74.57	9,795,581	74.19
2/04/2025	77.55	78.16	76.04	76.72	12,962,963	76.33
2/03/2025	74.90	76.69	73.22	76.59	18,519,123	76.20
1/31/2025	78.11	78.86	76.76	76.90	13,105,936	76.51
1/30/2025	76.85	78.77	76.85	78.33	10,896,311	77.94
1/29/2025	74.45	77.11	74.32	76.58	11,765,318	76.19
1/28/2025	75.32	75.60	74.16	74.39	8,686,518	74.02
1/27/2025	73.44	75.85	73.42	75.58	11,639,966	75.20
1/24/2025	74.07	74.25	73.25	73.57	8,116,156	73.20
1/23/2025	73.34	74.50	72.37	74.29	10,669,213	73.92
1/22/2025	73.38	74.70	73.01	74.04	13,019,237	73.67
1/21/2025	71.30	73.27	71.14	73.17	14,193,785	72.80
1/17/2025	71.43	71.52	70.84	70.84	9,711,362	70.48
1/16/2025	70.90	71.23	70.31	71.11	13,674,477	70.75
1/15/2025	71.99	72.25	70.84	71.07	13,451,013	70.71
1/14/2025	72.07	72.21	70.53	71.17	16,725,155	70.81
1/13/2025	71.17	72.60	70.78	72.08	14,561,613	71.72
1/10/2025	71.85	72.39	71.09	71.20	15,686,209	70.84
1/08/2025	71.56	71.82	71.01	71.29	11,855,001	70.93
1/07/2025	72.40	73.44	71.98	72.09	10,499,067	71.73
1/06/2025	73.75	74.32	71.97	72.00	14,920,024	71.64
1/03/2025	73.92	74.19	73.01	73.31	10,083,517	72.94