NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.60	38.80	38.57	38.57	-	0.18%	14,112
Apr 27, 2026	38.20	38.70	38.06	38.50	38.50	0.18%	2,609
Apr 24, 2026	38.39	38.74	38.24	38.43	38.43	0.01%	4,174
Apr 23, 2026	39.07	39.15	38.43	38.42	38.42	-2.06%	9,295
Apr 22, 2026	39.72	40.00	39.20	39.23	39.23	0.38%	4,905
Apr 21, 2026	39.83	40.00	39.08	39.08	39.08	-0.34%	7,893
Apr 20, 2026	38.86	39.22	38.74	39.22	39.22	0.37%	2,704
Apr 17, 2026	38.95	39.30	38.75	39.07	39.07	-0.59%	8,163
Apr 16, 2026	38.81	39.47	38.72	39.30	39.30	0.83%	8,757
Apr 15, 2026	38.40	39.00	38.00	38.98	38.98	5.47%	12,583
Apr 14, 2026	36.61	37.05	36.45	36.96	36.96	2.14%	14,687
Apr 13, 2026	36.37	36.39	36.02	36.18	36.18	-1.75%	7,735
Apr 10, 2026	37.64	37.78	36.68	36.83	36.83	-0.70%	8,197
Apr 9, 2026	37.07	37.15	36.68	37.09	37.09	-0.04%	7,860
Apr 8, 2026	37.49	37.80	37.01	37.10	37.10	1.13%	13,269
Apr 7, 2026	38.10	38.28	36.63	36.69	36.69	-3.07%	7,472
Apr 2, 2026	38.43	38.62	37.50	37.85	37.85	-3.56%	23,457
Apr 1, 2026	41.52	42.13	38.90	39.24	39.24	-13.46%	60,661
Mar 31, 2026	45.21	45.39	45.00	45.35	45.35	-0.09%	1,683
Mar 30, 2026	44.00	45.35	43.84	45.39	45.39	1.22%	3,884
Mar 27, 2026	45.55	45.55	44.51	44.84	44.84	-1.22%	638
Mar 26, 2026	45.87	46.42	45.36	45.40	45.40	-0.92%	1,569
Mar 25, 2026	46.79	46.79	45.50	45.82	45.82	-1.41%	2,929
Mar 24, 2026	45.52	46.57	45.35	46.47	46.47	2.24%	853
Mar 23, 2026	45.33	46.60	44.98	45.45	45.45	-1.12%	4,142
Mar 20, 2026	46.35	46.42	45.97	45.97	45.97	-0.22%	1,566
Mar 19, 2026	46.70	46.70	45.86	46.07	46.07	-1.76%	811
Mar 18, 2026	48.34	48.34	46.95	46.89	46.89	-1.90%	706
Mar 17, 2026	47.72	48.34	47.50	47.80	47.80	0.46%	5,158
Mar 16, 2026	47.71	47.75	47.09	47.58	47.58	0.68%	1,822
Mar 13, 2026	47.22	47.79	47.18	47.26	47.26	-0.25%	5,290
Mar 12, 2026	48.26	48.43	47.11	47.38	47.38	-2.03%	2,064
Mar 11, 2026	49.27	49.73	48.35	48.36	48.36	-0.29%	1,096
Mar 10, 2026	48.81	49.24	48.00	48.50	48.50	0.36%	3,089
Mar 9, 2026	48.49	48.95	47.96	48.33	48.33	-1.50%	3,041
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