NKE: NIKE, Inc.

As of Friday, August 22nd, 2025

$ 78.38

+2.20 +2.89%

Open: 76.54
High: 79.14
Low: 76.25
Volume: 10,940,624
Previous Close on Thursday, August 21st, 2025

$ 76.18

-0.08 -0.10%

Open: 75.70
High: 76.23
Low: 75.13
Volume: 6,242,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 76.54 79.14 76.25 78.38 10,940,624 +2.20 +2.89
2025-08-21 75.70 76.23 75.13 76.18 6,242,519 -0.08 -0.10
2025-08-20 76.69 77.56 76.16 76.26 6,272,845 -0.62 -0.81
2025-08-19 78.20 78.79 76.68 76.88 7,672,258 -0.55 -0.71
2025-08-18 77.11 78.26 76.85 77.43 9,034,342 +0.46 +0.60
2025-08-15 76.74 77.50 76.16 76.97 9,528,185 +0.58 +0.76
2025-08-14 75.91 76.60 75.35 76.39 7,982,932 -0.81 -1.05
2025-08-13 75.48 77.69 75.19 77.20 13,319,668 +2.30 +3.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.14
On 2025-08-22		 75.13
On 2025-08-21		 1.41 1.83 78.79
On 2025-08-19		 75.13
On 2025-08-21		 -4.64 77.03
10D 79.14
On 2025-08-22		 73.05
On 2025-08-11		 4.19 5.65 78.79
On 2025-08-19		 75.13
On 2025-08-21		 -4.64 76.46
20D 79.99
On 2025-07-28		 72.53
On 2025-08-01		 2.11 2.77 79.99
On 2025-07-28		 72.53
On 2025-08-01		 -9.33 76.07
WTD 79.14
On 2025-08-22		 75.13
On 2025-08-21		 1.41 1.83 78.79
On 2025-08-19		 75.13
On 2025-08-21		 -4.64 77.03
MTD 79.14
On 2025-08-22		 72.53
On 2025-08-01		 3.69 4.94 78.79
On 2025-08-19		 75.13
On 2025-08-21		 -4.64 75.78
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IAU

iShares Gold Trust

63.58 +0.68 +1.08 12,518,402
TFX

Teleflex Incorporated

129.42 +4.81 +3.86 444,429
GWRE

Guidewire Software Inc.

213.99 +0.88 +0.41 514,979
GM

General Motors

58.37 +1.86 +3.29 6,291,339
NKE

NIKE, Inc.

78.38 +2.20 +2.89 10,940,624