Nike, Inc. Common Stock (NKE)

78.33Last Price

+1.75 (2.29%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	77.06	13,311,617	77.06
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	8,583,127	78.58
12/04/2024	77.82	78.51	77.10	78.37	15,034,122	78.37
12/03/2024	79.00	79.40	77.61	78.86	9,406,140	78.86
12/02/2024	77.92	79.10	77.20	79.09	11,215,568	79.09
11/29/2024	78.20	79.18	78.03	78.77	7,123,500	78.37
11/27/2024	77.61	79.05	77.59	78.34	8,713,542	77.94
11/26/2024	78.90	78.90	77.57	77.61	9,486,272	77.22
11/25/2024	78.50	79.86	78.41	79.26	18,250,517	78.86
11/22/2024	76.13	77.50	75.83	77.40	12,248,617	77.01
11/21/2024	73.36	75.56	73.20	75.10	12,809,586	74.72
11/20/2024	73.66	73.84	72.71	73.36	12,279,403	72.99
11/19/2024	74.50	74.73	73.60	73.91	12,016,311	73.53
11/18/2024	76.16	76.20	74.25	74.89	12,595,886	74.51
11/15/2024	76.00	77.65	75.61	76.66	13,584,979	76.27
11/14/2024	76.68	76.98	75.67	75.68	6,974,659	75.30
11/13/2024	76.91	77.29	76.47	76.52	6,829,195	76.13
11/12/2024	76.46	77.43	76.14	76.66	8,992,214	76.27
11/11/2024	76.15	77.40	76.10	76.60	9,929,014	76.21
11/08/2024	75.50	76.56	75.25	75.88	8,140,834	75.49
11/07/2024	75.70	76.37	75.21	75.92	11,825,929	75.53
11/06/2024	76.87	76.95	75.12	75.32	16,172,881	74.94
11/05/2024	77.25	78.00	77.00	77.98	5,622,665	77.58
11/04/2024	77.99	78.55	77.11	77.19	6,568,738	76.80
11/01/2024	77.05	78.13	76.96	78.06	9,623,732	77.66
10/31/2024	76.20	77.34	75.20	77.13	13,986,639	76.74