NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.21	50.21	49.01	49.06	49.06	-1.54%	1,420
Mar 5, 2026	50.76	50.77	49.86	49.83	49.83	-1.34%	991
Mar 4, 2026	50.88	51.15	50.50	50.50	50.50	-0.61%	4,238
Mar 3, 2026	51.75	51.89	50.57	50.81	50.81	-2.27%	1,018
Mar 2, 2026	51.89	52.30	50.86	51.99	51.99	-1.46%	5,726
Feb 27, 2026	54.03	56.82	52.00	52.76	52.76	-2.94%	4,135
Feb 26, 2026	53.65	54.84	53.54	54.36	54.01	1.06%	1,240
Feb 25, 2026	54.49	54.49	54.33	53.79	53.45	-1.03%	29
Feb 24, 2026	53.62	54.80	53.25	54.35	54.00	2.96%	1,641
Feb 23, 2026	55.21	55.35	52.69	52.79	52.45	-4.28%	2,047
Feb 20, 2026	55.71	57.60	53.00	55.15	54.80	0.75%	5,986
Feb 19, 2026	55.64	55.65	54.72	54.74	54.39	-1.39%	2,438
Feb 18, 2026	54.78	55.53	54.62	55.51	55.16	3.33%	2,658
Feb 17, 2026	53.35	53.72	53.20	53.72	53.38	0.75%	1,017
Feb 16, 2026	53.00	53.45	53.00	53.32	52.98	0.49%	216
Feb 13, 2026	51.66	53.06	51.46	53.06	52.72	1.96%	1,686
Feb 12, 2026	52.59	52.77	52.16	52.04	51.71	-1.06%	821
Feb 11, 2026	53.13	54.13	52.07	52.60	52.26	-2.18%	2,464
Feb 10, 2026	52.51	53.90	52.35	53.77	53.43	2.01%	1,339
Feb 9, 2026	54.01	54.05	52.60	52.71	52.37	-2.33%	2,682
Feb 6, 2026	52.94	54.13	52.92	53.97	53.62	2.06%	1,487
Feb 5, 2026	54.18	54.48	52.95	52.88	52.54	-1.69%	6,449
Feb 4, 2026	51.78	53.80	51.68	53.79	53.45	3.13%	2,980
Feb 3, 2026	52.67	52.88	52.16	52.16	51.83	-0.51%	1,413
Feb 2, 2026	51.68	52.46	51.60	52.43	52.09	1.04%	886
Jan 30, 2026	52.22	52.47	51.89	51.89	51.56	-0.21%	1,169
Jan 29, 2026	52.09	52.23	51.40	52.00	51.67	-0.95%	1,753
Jan 28, 2026	52.52	52.79	52.31	52.50	52.16	-1.72%	3,704
Jan 27, 2026	54.85	54.96	53.25	53.42	53.08	-2.14%	3,240
Jan 26, 2026	54.86	54.86	54.46	54.59	54.24	-0.64%	1,698
Jan 23, 2026	55.92	55.93	54.86	54.94	54.59	-1.82%	3,003
Jan 22, 2026	55.99	56.78	55.79	55.96	55.60	2.08%	5,678
Jan 21, 2026	54.54	54.84	54.00	54.82	54.47	-0.11%	1,549
Jan 20, 2026	54.18	54.88	53.21	54.88	54.53	0.86%	4,974
Jan 19, 2026	54.02	54.47	53.51	54.41	54.06	-1.72%	5,674
Jan 16, 2026	55.67	55.87	54.93	55.36	55.01	-0.91%	1,821
Jan 15, 2026	56.34	56.49	55.77	55.87	55.51	-0.71%	1,334
Jan 14, 2026	56.90	57.52	55.76	56.27	55.91	-1.04%	4,990
Jan 13, 2026	56.15	57.51	56.14	56.86	56.50	0.46%	2,852
Jan 12, 2026	56.25	56.60	55.13	56.60	56.24	-0.33%	5,952
Jan 9, 2026	56.05	57.01	55.68	56.79	56.43	3.09%	9,273
Jan 8, 2026	54.00	55.29	52.90	55.09	54.74	0.75%	5,820
Jan 7, 2026	55.94	56.14	54.14	54.68	54.33	0.51%	7,175
Jan 6, 2026	55.14	55.14	54.28	54.40	54.05	-2.23%	3,658
Jan 5, 2026	54.40	55.78	54.18	55.64	55.28	3.38%	10,689
Jan 2, 2026	54.82	54.86	53.31	53.82	53.48	3.94%	10,870
Dec 30, 2025	52.10	52.36	51.57	51.78	51.45	0.29%	4,419
Dec 29, 2025	51.50	52.36	50.52	51.63	51.30	6.11%	19,552
Dec 23, 2025	48.67	48.88	48.48	48.66	48.34	-0.70%	7,991
Dec 22, 2025	50.03	50.99	48.94	49.00	48.69	-2.95%	15,372
Dec 19, 2025	50.38	51.50	49.42	50.49	50.17	-11.28%	50,591
Dec 18, 2025	56.34	57.03	56.34	56.91	56.55	0.94%	2,983
Dec 17, 2025	57.36	57.61	56.25	56.38	56.02	-1.83%	1,916
Dec 16, 2025	57.48	57.68	57.02	57.43	57.06	-0.16%	1,013
Dec 15, 2025	57.95	57.98	56.90	57.52	57.15	-0.17%	386
Dec 12, 2025	57.80	58.54	57.45	57.62	57.25	1.68%	2,702
Dec 11, 2025	55.87	56.57	55.87	56.67	56.31	1.45%	791
Dec 10, 2025	54.61	55.80	54.47	55.86	55.50	1.95%	1,571
Dec 9, 2025	54.71	54.94	54.22	54.79	54.44	-0.92%	4,327
Dec 8, 2025	56.57	56.77	56.24	55.30	54.95	-1.97%	147
Dec 5, 2025	56.36	56.58	55.66	56.41	56.05	-0.12%	928
Dec 4, 2025	56.40	56.46	55.80	56.48	56.12	-0.48%	405
Dec 3, 2025	55.74	56.78	55.72	56.75	56.39	1.56%	523
Dec 2, 2025	56.42	56.82	56.00	55.88	55.52	-1.31%	631
Dec 1, 2025	54.21	56.53	54.21	56.62	56.26	4.46%	1,457
Nov 28, 2025	52.80	55.34	52.79	54.20	53.85	-2.10%	463
Nov 27, 2025	57.20	57.20	55.31	55.36	54.65	-0.47%	640
Nov 26, 2025	55.14	55.81	54.70	55.62	54.91	0.96%	387
Nov 25, 2025	53.81	55.28	53.77	55.09	54.39	0.95%	633
Nov 24, 2025	54.99	55.30	53.90	54.57	53.87	0.59%	1,296
Nov 21, 2025	53.14	54.00	53.14	54.25	53.56	-1.06%	1,268
Nov 20, 2025	54.80	55.31	54.53	54.83	54.13	1.13%	729
Nov 19, 2025	53.99	54.67	53.99	54.22	53.53	0.63%	195
Nov 18, 2025	53.70	53.86	53.22	53.88	53.19	-1.19%	87
Nov 17, 2025	55.52	55.56	54.22	54.53	53.84	-1.61%	500
Nov 14, 2025	56.64	56.64	55.21	55.42	54.71	-1.11%	648
Nov 13, 2025	55.63	56.98	55.44	56.04	55.33	1.39%	2,035
Nov 12, 2025	54.93	56.17	54.58	55.27	54.57	2.18%	1,659
Nov 11, 2025	52.70	54.14	52.49	54.09	53.40	2.52%	1,146
Nov 10, 2025	53.18	53.60	52.61	52.76	52.09	0.30%	632
Nov 7, 2025	53.89	53.93	52.60	52.60	51.93	-1.98%	3,793
Nov 6, 2025	54.12	54.23	53.61	53.66	52.98	0.85%	1,084
Nov 5, 2025	53.57	53.66	53.10	53.21	52.53	-1.04%	2,120
Nov 4, 2025	54.07	54.40	53.73	53.77	53.09	-0.98%	1,453
Nov 3, 2025	55.96	56.40	54.36	54.30	53.61	-3.21%	2,328
Oct 31, 2025	56.90	56.90	55.93	56.10	55.39	-1.37%	1,431
Oct 30, 2025	56.98	56.98	56.00	56.88	56.16	-0.19%	1,556
Oct 29, 2025	58.15	58.15	56.82	56.99	56.26	-1.54%	1,595
Oct 28, 2025	58.63	59.13	57.70	57.88	57.14	-1.98%	2,884
Oct 27, 2025	60.27	60.55	59.04	59.05	58.30	-1.16%	1,355
Oct 24, 2025	60.20	60.23	59.52	59.74	58.98	-0.28%	1,974
Oct 23, 2025	59.60	59.92	59.15	59.91	59.15	1.11%	2,499
Oct 22, 2025	58.86	59.37	58.83	59.25	58.50	-0.08%	1,019
Oct 21, 2025	58.33	59.32	58.10	59.30	58.54	1.72%	1,220
Oct 20, 2025	57.99	58.45	57.97	58.30	57.56	0.99%	517
Oct 17, 2025	56.52	57.66	56.20	57.73	56.99	-0.09%	1,006
Oct 16, 2025	59.06	59.17	57.82	57.78	57.04	-2.35%	1,709
Oct 15, 2025	58.66	59.70	58.41	59.17	58.42	2.58%	1,464
Oct 14, 2025	57.70	57.81	57.40	57.68	56.95	0.84%	1,244
Oct 13, 2025	57.15	57.46	56.70	57.20	56.47	0.33%	8,517