NIKE, Inc. (BVC:NKE)
Colombia
· Delayed Price · Currency is COP 250,160
+2,000 (0.81%)
At close: Dec 4, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 245,000.00 | 250,160.00 | 245,000.00 | 250,160.00 | 250,160.00 | 0.81% | 1,201 |
| Dec 3, 2025 | 250,320.00 | 250,320.00 | 248,160.00 | 248,160.00 | 248,160.00 | 0.06% | 895 |
| Dec 2, 2025 | 247,660.00 | 249,100.00 | 247,660.00 | 248,000.00 | 248,000.00 | -1.38% | 1,289 |
| Dec 1, 2025 | 240,240.00 | 251,700.00 | 240,240.00 | 251,460.00 | 251,460.00 | 3.91% | 8,684 |
| Nov 28, 2025 | 240,500.00 | 243,000.00 | 240,500.00 | 242,000.00 | 240,464.14 | 0.46% | 796 |
| Nov 27, 2025 | 239,371.12 | 239,371.12 | 239,371.12 | 240,900.00 | 239,371.12 | - | 85 |
| Nov 26, 2025 | 241,580.00 | 243,180.00 | 240,900.00 | 240,900.00 | 239,371.12 | -0.84% | 1,579 |
| Nov 25, 2025 | 240,000.00 | 244,500.00 | 240,000.00 | 242,940.00 | 241,398.17 | 2.67% | 4,066 |
| Nov 24, 2025 | 238,120.00 | 238,740.00 | 236,620.00 | 236,620.00 | 235,118.28 | -1.43% | 872 |
| Nov 21, 2025 | 237,640.00 | 241,540.00 | 237,640.00 | 240,060.00 | 238,536.45 | 3.22% | 4,547 |
| Nov 20, 2025 | 238,380.00 | 238,380.00 | 232,580.00 | 232,580.00 | 231,103.92 | -0.10% | 873 |
| Nov 19, 2025 | 234,960.00 | 234,960.00 | 232,820.00 | 232,820.00 | 231,342.40 | -0.04% | 3,947 |
| Nov 18, 2025 | 241,000.00 | 241,000.00 | 231,600.00 | 232,920.00 | 231,441.77 | -3.83% | 7,691 |
| Nov 14, 2025 | 246,000.00 | 246,000.00 | 241,660.00 | 242,200.00 | 240,662.87 | -1.97% | 2,772 |
| Nov 13, 2025 | 241,900.00 | 247,500.00 | 241,840.00 | 247,060.00 | 245,492.03 | 3.36% | 8,422 |
| Nov 12, 2025 | 241,700.00 | 241,700.00 | 238,000.00 | 239,040.00 | 237,522.93 | 0.44% | 2,521 |
| Nov 11, 2025 | 233,320.00 | 238,000.00 | 233,320.00 | 238,000.00 | 236,489.53 | 4.34% | 4,933 |
| Nov 10, 2025 | 233,000.00 | 233,000.00 | 227,500.00 | 228,100.00 | 226,652.36 | -1.44% | 7,090 |
| Nov 7, 2025 | 233,200.00 | 234,200.00 | 229,680.00 | 231,440.00 | 229,971.16 | -1.51% | 4,944 |
| Nov 6, 2025 | 238,000.00 | 238,180.00 | 234,700.00 | 235,000.00 | 233,508.57 | -1.59% | 2,980 |
| Nov 5, 2025 | 236,100.00 | 240,340.00 | 234,440.00 | 238,800.00 | 237,284.45 | 0.62% | 2,440 |
| Nov 4, 2025 | 250,000.00 | 250,000.00 | 237,100.00 | 237,320.00 | 235,813.84 | -4.91% | 8,475 |
| Oct 31, 2025 | 250,000.00 | 251,100.00 | 248,240.00 | 249,580.00 | 247,996.03 | -0.67% | 3,933 |
| Oct 30, 2025 | 253,000.00 | 254,800.00 | 251,000.00 | 251,260.00 | 249,665.37 | -0.33% | 3,008 |
| Oct 29, 2025 | 262,380.00 | 262,380.00 | 252,000.00 | 252,100.00 | 250,500.04 | -4.07% | 5,157 |
| Oct 28, 2025 | 262,000.00 | 266,700.00 | 260,620.00 | 262,800.00 | 261,132.13 | -0.42% | 2,389 |
| Oct 27, 2025 | 265,260.00 | 265,260.00 | 263,900.00 | 263,900.00 | 262,225.15 | -0.98% | 1,221 |
| Oct 24, 2025 | 266,980.00 | 266,980.00 | 266,500.00 | 266,500.00 | 264,808.65 | -0.71% | 250 |
| Oct 23, 2025 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | 266,696.59 | 0.12% | 129 |
| Oct 22, 2025 | 266,378.62 | 266,378.62 | 266,378.62 | 268,080.00 | 266,378.62 | - | 62 |
| Oct 21, 2025 | 262,340.00 | 268,940.00 | 262,340.00 | 268,080.00 | 266,378.62 | 1.92% | 932 |
| Oct 20, 2025 | 261,560.00 | 263,020.00 | 261,560.00 | 263,020.00 | 261,350.74 | 1.55% | 762 |
| Oct 17, 2025 | 254,820.00 | 259,000.00 | 253,560.00 | 259,000.00 | 257,356.25 | 0.64% | 457 |
| Oct 16, 2025 | 262,000.00 | 262,000.00 | 256,200.00 | 257,360.00 | 255,726.66 | -3.57% | 1,003 |
| Oct 15, 2025 | 270,500.00 | 271,000.00 | 266,880.00 | 266,880.00 | 265,186.24 | 0.88% | 586 |
| Oct 14, 2025 | 261,200.00 | 264,560.00 | 261,200.00 | 264,560.00 | 262,880.96 | 3.17% | 242 |
| Oct 10, 2025 | 266,240.00 | 266,240.00 | 254,760.00 | 256,440.00 | 254,812.50 | -3.23% | 2,799 |
| Oct 9, 2025 | 268,500.00 | 269,000.00 | 265,000.00 | 265,000.00 | 263,318.17 | -1.28% | 3,175 |
| Oct 8, 2025 | 267,080.00 | 269,120.00 | 266,000.00 | 268,440.00 | 266,736.34 | -0.02% | 1,184 |
| Oct 7, 2025 | 272,840.00 | 272,840.00 | 267,180.00 | 268,500.00 | 266,795.96 | -3.65% | 4,576 |
| Oct 6, 2025 | 276,891.48 | 276,891.48 | 276,891.48 | 278,660.00 | 276,891.48 | -1.14% | 143 |
| Oct 3, 2025 | 287,720.00 | 287,720.00 | 281,880.00 | 281,880.00 | 280,091.04 | -2.46% | 448 |
| Oct 2, 2025 | 288,000.00 | 298,900.00 | 286,200.00 | 289,000.00 | 287,165.85 | 0.98% | 1,532 |
| Oct 1, 2025 | 288,000.00 | 288,000.00 | 280,000.00 | 286,200.00 | 284,383.62 | 4.34% | 6,066 |
| Sep 30, 2025 | 273,000.00 | 274,300.00 | 270,000.00 | 274,300.00 | 272,559.15 | 0.04% | 4,336 |
| Sep 29, 2025 | 270,000.00 | 274,200.00 | 269,380.00 | 274,200.00 | 272,459.78 | 1.44% | 1,665 |
| Sep 26, 2025 | 269,980.00 | 270,660.00 | 269,980.00 | 270,300.00 | 268,584.53 | -0.26% | 1,080 |
| Sep 25, 2025 | 270,660.00 | 272,000.00 | 270,320.00 | 271,000.00 | 269,280.09 | -1.19% | 1,796 |
| Sep 24, 2025 | 275,660.00 | 275,660.00 | 274,260.00 | 274,260.00 | 272,519.40 | 0.12% | 542 |
| Sep 23, 2025 | 274,940.00 | 276,220.00 | 273,940.00 | 273,940.00 | 272,201.43 | -1.25% | 348 |
| Sep 22, 2025 | 271,400.00 | 279,500.00 | 271,400.00 | 277,400.00 | 275,639.47 | 0.51% | 934 |
| Sep 19, 2025 | 277,780.00 | 277,780.00 | 276,000.00 | 276,000.00 | 274,248.36 | -1.21% | 412 |
| Sep 18, 2025 | 279,380.00 | 279,380.00 | 279,380.00 | 279,380.00 | 277,606.91 | - | 193 |
| Sep 17, 2025 | 279,380.00 | 279,380.00 | 279,380.00 | 279,380.00 | 277,606.91 | -1.10% | 243 |
| Sep 16, 2025 | 280,000.00 | 282,500.00 | 280,000.00 | 282,500.00 | 280,707.11 | -0.93% | 545 |
| Sep 15, 2025 | 282,160.00 | 285,140.00 | 282,160.00 | 285,140.00 | 283,330.35 | 0.08% | 2,865 |
| Sep 12, 2025 | 282,800.00 | 284,900.00 | 282,260.00 | 284,900.00 | 283,091.87 | -1.64% | 1,376 |
| Sep 11, 2025 | 292,500.00 | 292,500.00 | 289,420.00 | 289,640.00 | 287,801.79 | -0.30% | 655 |
| Sep 10, 2025 | 288,820.00 | 293,640.00 | 288,820.00 | 290,500.00 | 288,656.33 | 1.06% | 759 |
| Sep 9, 2025 | 289,100.00 | 289,220.00 | 287,440.00 | 287,440.00 | 285,615.75 | -1.68% | 454 |
| Sep 8, 2025 | 294,520.00 | 294,520.00 | 292,360.00 | 292,360.00 | 290,504.53 | -0.43% | 684 |
| Sep 5, 2025 | 299,000.00 | 299,000.00 | 292,260.00 | 293,620.00 | 291,756.53 | -2.61% | 782 |
| Sep 4, 2025 | 301,500.00 | 301,500.00 | 301,500.00 | 301,500.00 | 299,586.52 | 0.59% | 155 |
| Sep 3, 2025 | 297,000.00 | 300,900.00 | 297,000.00 | 299,720.00 | 297,817.82 | 0.75% | 455 |
| Sep 2, 2025 | 303,000.00 | 303,000.00 | 297,200.00 | 297,500.00 | 295,611.91 | -5.32% | 3,012 |
| Sep 1, 2025 | 310,609.48 | 310,609.48 | 310,609.48 | 314,200.00 | 310,609.48 | 1.13% | 29 |
| Aug 29, 2025 | 310,700.00 | 310,700.00 | 310,700.00 | 310,700.00 | 307,149.47 | -0.94% | 196 |
| Aug 28, 2025 | 314,500.00 | 314,500.00 | 313,640.00 | 313,640.00 | 310,055.88 | -0.43% | 828 |
| Aug 27, 2025 | 318,960.00 | 318,960.00 | 314,400.00 | 315,000.00 | 311,400.34 | -1.32% | 1,291 |
| Aug 26, 2025 | 320,240.00 | 320,240.00 | 319,200.00 | 319,200.00 | 315,552.34 | -0.29% | 228 |
| Aug 25, 2025 | 319,000.00 | 321,400.00 | 319,000.00 | 320,120.00 | 316,461.83 | 1.46% | 426 |
| Aug 22, 2025 | 314,120.00 | 315,500.00 | 314,120.00 | 315,500.00 | 311,894.62 | 2.53% | 386 |
| Aug 21, 2025 | 304,183.76 | 304,183.76 | 304,183.76 | 307,700.00 | 304,183.76 | - | 80 |
| Aug 20, 2025 | 309,400.00 | 310,320.00 | 307,700.00 | 307,700.00 | 304,183.76 | -0.74% | 592 |
| Aug 19, 2025 | 315,000.00 | 316,460.00 | 310,000.00 | 310,000.00 | 306,457.47 | 0.07% | 806 |
| Aug 15, 2025 | 309,780.00 | 309,780.00 | 309,780.00 | 309,780.00 | 306,239.99 | 0.94% | 374 |
| Aug 14, 2025 | 306,900.00 | 306,900.00 | 306,900.00 | 306,900.00 | 303,392.90 | -1.00% | 138 |
| Aug 13, 2025 | 308,860.00 | 310,000.00 | 308,860.00 | 310,000.00 | 306,457.47 | 2.64% | 349 |
| Aug 12, 2025 | 300,100.00 | 302,040.00 | 300,100.00 | 302,040.00 | 298,588.44 | 1.36% | 2,756 |
| Aug 11, 2025 | 300,000.00 | 300,000.00 | 297,000.00 | 298,000.00 | 294,594.60 | -0.69% | 503 |
| Aug 8, 2025 | 299,000.00 | 301,680.00 | 296,560.00 | 300,080.00 | 296,650.83 | -2.04% | 1,109 |
| Aug 6, 2025 | 306,340.00 | 306,340.00 | 306,340.00 | 306,340.00 | 302,839.30 | -0.58% | 350 |
| Aug 5, 2025 | 306,500.00 | 308,140.00 | 306,500.00 | 308,140.00 | 304,618.73 | 0.82% | 156 |
| Aug 4, 2025 | 306,000.00 | 306,000.00 | 305,640.00 | 305,640.00 | 302,147.30 | 0.54% | 114 |
| Aug 1, 2025 | 303,380.00 | 304,000.00 | 300,700.00 | 304,000.00 | 300,526.04 | -2.48% | 469 |
| Jul 31, 2025 | 317,860.00 | 317,860.00 | 310,380.00 | 311,740.00 | 308,177.59 | -2.34% | 1,619 |
| Jul 30, 2025 | 321,040.00 | 322,100.00 | 319,220.00 | 319,220.00 | 315,572.11 | -1.51% | 466 |
| Jul 29, 2025 | 326,220.00 | 326,220.00 | 323,000.00 | 324,100.00 | 320,396.34 | -1.79% | 483 |
| Jul 28, 2025 | 328,500.00 | 330,800.00 | 326,000.00 | 330,000.00 | 326,228.92 | 4.57% | 1,160 |
| Jul 25, 2025 | 308,920.00 | 315,800.00 | 308,920.00 | 315,580.00 | 311,973.71 | 1.05% | 1,440 |
| Jul 24, 2025 | 308,760.00 | 314,000.00 | 308,760.00 | 312,300.00 | 308,731.19 | 0.56% | 501 |
| Jul 23, 2025 | 308,400.00 | 312,280.00 | 308,400.00 | 310,560.00 | 307,011.07 | 1.00% | 2,209 |
| Jul 22, 2025 | 301,640.00 | 307,500.00 | 301,640.00 | 307,500.00 | 303,986.04 | 2.05% | 2,340 |
| Jul 21, 2025 | 295,920.00 | 301,320.00 | 295,920.00 | 301,320.00 | 297,876.66 | 3.87% | 983 |
| Jul 18, 2025 | 292,560.00 | 292,560.00 | 289,000.00 | 290,100.00 | 286,784.88 | -1.10% | 1,498 |
| Jul 17, 2025 | 292,780.00 | 293,340.00 | 292,780.00 | 293,340.00 | 289,987.86 | 1.20% | 622 |
| Jul 16, 2025 | 292,240.00 | 292,240.00 | 286,700.00 | 289,860.00 | 286,547.62 | -0.14% | 1,135 |
| Jul 15, 2025 | 289,720.00 | 290,360.00 | 289,500.00 | 290,280.00 | 286,962.82 | 0.44% | 7,808 |
| Jul 14, 2025 | 290,500.00 | 290,500.00 | 289,000.00 | 289,000.00 | 285,697.45 | -0.21% | 250 |
| Jul 11, 2025 | 294,200.00 | 294,200.00 | 289,600.00 | 289,600.00 | 286,290.59 | -3.79% | 701 |