NIKE, Inc. (BVC:NKECO)
Colombia
· Delayed Price · Currency is COP 162,000
-1,540 (-0.94%)
At close: Apr 28, 2026
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 164,240.00 | 164,800.00 | 162,000.00 | 162,000.00 | 162,000.00 | -0.94% | 724 |
| Apr 27, 2026 | 161,640.00 | 163,540.00 | 161,640.00 | 163,540.00 | 163,540.00 | 3.10% | 697 |
| Apr 24, 2026 | 160,680.00 | 160,680.00 | 158,620.00 | 158,620.00 | 158,620.00 | -0.55% | 2,834 |
| Apr 23, 2026 | 161,020.00 | 161,600.00 | 158,320.00 | 159,500.00 | 159,500.00 | -1.98% | 3,581 |
| Apr 22, 2026 | 166,800.00 | 167,180.00 | 162,720.00 | 162,720.00 | 162,720.00 | -1.89% | 2,675 |
| Apr 21, 2026 | 166,540.00 | 166,900.00 | 165,140.00 | 165,860.00 | 165,860.00 | -0.08% | 2,817 |
| Apr 20, 2026 | 163,980.00 | 166,000.00 | 162,860.00 | 166,000.00 | 166,000.00 | 0.30% | 1,497 |
| Apr 17, 2026 | 168,140.00 | 168,140.00 | 165,300.00 | 165,500.00 | 165,500.00 | 0.04% | 7,164 |
| Apr 16, 2026 | 168,160.00 | 168,440.00 | 165,440.00 | 165,440.00 | 165,440.00 | -0.93% | 2,448 |
| Apr 15, 2026 | 163,960.00 | 167,000.00 | 160,000.00 | 167,000.00 | 167,000.00 | 6.13% | 2,921 |
| Apr 14, 2026 | 154,840.00 | 157,360.00 | 154,600.00 | 157,360.00 | 157,360.00 | 2.18% | 3,045 |
| Apr 13, 2026 | 153,040.00 | 154,460.00 | 152,880.00 | 154,000.00 | 154,000.00 | -0.01% | 1,741 |
| Apr 10, 2026 | 166,840.00 | 166,840.00 | 154,020.00 | 154,020.00 | 154,020.00 | -4.37% | 4,671 |
| Apr 9, 2026 | 162,800.00 | 162,800.00 | 156,800.00 | 161,060.00 | 161,060.00 | 2.66% | 1,764 |
| Apr 8, 2026 | 159,420.00 | 160,160.00 | 156,560.00 | 156,880.00 | 156,880.00 | -0.01% | 5,909 |
| Apr 7, 2026 | 162,100.00 | 162,100.00 | 156,500.00 | 156,900.00 | 156,900.00 | -3.53% | 4,802 |
| Apr 6, 2026 | 161,580.00 | 162,900.00 | 159,880.00 | 162,640.00 | 162,640.00 | -4.32% | 6,145 |
| Apr 1, 2026 | 181,980.00 | 181,980.00 | 160,040.00 | 169,980.00 | 169,980.00 | -12.83% | 8,795 |
| Mar 31, 2026 | 188,000.00 | 195,000.00 | 176,820.00 | 195,000.00 | 195,000.00 | 3.17% | 602 |
| Mar 30, 2026 | 196,020.00 | 198,980.00 | 180,000.00 | 189,000.00 | 189,000.00 | -3.58% | 404 |
| Mar 27, 2026 | 196,020.00 | 196,020.00 | 196,020.00 | 196,020.00 | 196,020.00 | - | 189 |
| Mar 26, 2026 | 196,020.00 | 196,020.00 | 196,020.00 | 196,020.00 | 196,020.00 | - | 178 |
| Mar 25, 2026 | 205,000.00 | 205,000.00 | 196,020.00 | 196,020.00 | 196,020.00 | - | 468 |
| Mar 24, 2026 | 200,000.00 | 200,000.00 | 196,020.00 | 196,020.00 | 196,020.00 | -1.99% | 512 |
| Mar 20, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | - | 222 |
| Mar 19, 2026 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 0.76% | 278 |
| Mar 18, 2026 | 201,000.00 | 201,000.00 | 190,000.00 | 198,500.00 | 198,500.00 | -2.70% | 1,028 |
| Mar 17, 2026 | 204,880.00 | 204,900.00 | 204,000.00 | 204,000.00 | 204,000.00 | 0.20% | 413 |
| Mar 16, 2026 | 202,300.00 | 204,880.00 | 202,200.00 | 203,600.00 | 203,600.00 | 0.31% | 2,496 |
| Mar 13, 2026 | 200,980.00 | 202,980.00 | 200,900.00 | 202,980.00 | 202,980.00 | 1.48% | 1,440 |
| Mar 12, 2026 | 204,000.00 | 204,000.00 | 200,020.00 | 200,020.00 | 200,020.00 | -3.37% | 1,420 |
| Mar 11, 2026 | 211,000.00 | 212,000.00 | 205,000.00 | 207,000.00 | 207,000.00 | -1.43% | 12,511 |
| Mar 10, 2026 | 210,000.00 | 219,820.00 | 209,000.00 | 210,000.00 | 210,000.00 | - | 8,438 |
| Mar 9, 2026 | 213,000.00 | 215,480.00 | 208,000.00 | 210,000.00 | 210,000.00 | -3.67% | 5,074 |
| Mar 6, 2026 | 218,000.00 | 218,000.00 | 218,000.00 | 218,000.00 | 218,000.00 | - | 223 |
| Mar 5, 2026 | 224,980.00 | 224,980.00 | 218,000.00 | 218,000.00 | 218,000.00 | -1.36% | 1,156 |
| Mar 4, 2026 | 225,000.00 | 225,000.00 | 221,000.00 | 221,000.00 | 221,000.00 | -1.24% | 3,172 |
| Mar 3, 2026 | 222,040.00 | 223,780.00 | 222,040.00 | 223,780.00 | 223,780.00 | -2.14% | 806 |
| Mar 2, 2026 | 229,040.00 | 229,040.00 | 228,680.00 | 228,680.00 | 228,680.00 | -1.43% | 620 |
| Feb 27, 2026 | 232,800.00 | 232,800.00 | 232,000.00 | 232,000.00 | 232,000.00 | -0.92% | 2,222 |
| Feb 26, 2026 | 242,000.00 | 242,500.00 | 234,140.00 | 234,160.00 | 234,160.00 | 0.45% | 2,618 |
| Feb 25, 2026 | 235,760.00 | 239,920.00 | 233,100.00 | 233,100.00 | 233,100.00 | -0.01% | 354 |
| Feb 24, 2026 | 236,960.00 | 242,500.00 | 233,120.00 | 233,120.00 | 233,120.00 | 1.34% | 2,729 |
| Feb 23, 2026 | 234,000.00 | 234,000.00 | 230,040.00 | 230,040.00 | 230,040.00 | -5.14% | 2,732 |
| Feb 20, 2026 | 242,500.00 | 247,000.00 | 239,000.00 | 242,500.00 | 242,500.00 | 1.04% | 3,759 |
| Feb 19, 2026 | 236,020.00 | 240,000.00 | 236,020.00 | 240,000.00 | 240,000.00 | - | 972 |
| Feb 18, 2026 | 237,000.00 | 242,600.00 | 233,220.00 | 240,000.00 | 240,000.00 | 5.02% | 13,885 |
| Feb 17, 2026 | 228,520.00 | 228,520.00 | 228,520.00 | 228,520.00 | 228,520.00 | - | - |
| Feb 16, 2026 | 228,520.00 | 228,520.00 | 228,520.00 | 228,520.00 | 228,520.00 | - | - |
| Feb 13, 2026 | 229,840.00 | 229,840.00 | 228,520.00 | 228,520.00 | 228,520.00 | -0.57% | 648 |
| Feb 12, 2026 | 226,080.00 | 229,840.00 | 224,000.00 | 229,840.00 | 229,840.00 | -1.75% | 5,035 |
| Feb 11, 2026 | 233,980.00 | 234,000.00 | 228,000.00 | 233,940.00 | 233,940.00 | 1.60% | 1,200 |
| Feb 10, 2026 | 234,000.00 | 234,000.00 | 230,260.00 | 230,260.00 | 230,260.00 | 0.33% | 2,134 |
| Feb 9, 2026 | 231,000.00 | 231,000.00 | 229,500.00 | 229,500.00 | 229,500.00 | -0.66% | 475 |
| Feb 6, 2026 | 231,000.00 | 234,000.00 | 230,000.00 | 231,020.00 | 231,020.00 | 0.01% | 941 |
| Feb 5, 2026 | 230,020.00 | 231,000.00 | 230,020.00 | 231,000.00 | 231,000.00 | -1.49% | 464 |
| Feb 4, 2026 | 227,000.00 | 234,500.00 | 227,000.00 | 234,500.00 | 234,500.00 | 9.07% | 9,303 |
| Feb 3, 2026 | 225,800.00 | 225,800.00 | 215,000.00 | 215,000.00 | 215,000.00 | -4.53% | 3,618 |
| Feb 2, 2026 | 224,000.00 | 227,000.00 | 224,000.00 | 225,200.00 | 225,200.00 | -0.91% | 3,443 |
| Jan 30, 2026 | 226,000.00 | 227,260.00 | 225,100.00 | 227,260.00 | 227,260.00 | -0.54% | 3,054 |
| Jan 29, 2026 | 227,100.00 | 229,000.00 | 225,500.00 | 228,500.00 | 228,500.00 | -0.39% | 5,086 |
| Jan 28, 2026 | 230,380.00 | 230,820.00 | 229,000.00 | 229,400.00 | 229,400.00 | -0.26% | 3,447 |
| Jan 27, 2026 | 235,540.00 | 236,560.00 | 229,360.00 | 230,000.00 | 230,000.00 | -4.91% | 6,462 |
| Jan 26, 2026 | 239,000.00 | 241,880.00 | 237,320.00 | 241,880.00 | 241,880.00 | 2.26% | 4,436 |
| Jan 23, 2026 | 235,220.00 | 237,500.00 | 233,980.00 | 236,540.00 | 236,540.00 | -0.19% | 517 |
| Jan 22, 2026 | 241,000.00 | 241,000.00 | 237,000.00 | 237,000.00 | 237,000.00 | 0.83% | 896 |
| Jan 21, 2026 | 235,700.00 | 239,000.00 | 235,040.00 | 235,040.00 | 235,040.00 | 1.15% | 1,403 |
| Jan 20, 2026 | 236,260.00 | 236,880.00 | 232,360.00 | 232,360.00 | 232,360.00 | -2.45% | 1,450 |
| Jan 19, 2026 | 238,200.00 | 238,200.00 | 238,200.00 | 238,200.00 | 238,200.00 | 0.90% | 157 |
| Jan 16, 2026 | 236,960.00 | 237,000.00 | 236,080.00 | 236,080.00 | 236,080.00 | -1.30% | 4,139 |
| Jan 15, 2026 | 240,000.00 | 240,540.00 | 238,500.00 | 239,180.00 | 239,180.00 | -0.71% | 1,338 |
| Jan 14, 2026 | 244,360.00 | 244,580.00 | 239,960.00 | 240,880.00 | 240,880.00 | -0.05% | 3,305 |
| Jan 13, 2026 | 244,000.00 | 245,480.00 | 240,000.00 | 241,000.00 | 241,000.00 | -1.23% | 3,343 |
| Jan 9, 2026 | 244,320.00 | 247,600.00 | 242,800.00 | 244,000.00 | 244,000.00 | 0.87% | 2,986 |
| Jan 8, 2026 | 233,720.00 | 243,460.00 | 233,720.00 | 241,900.00 | 241,900.00 | 1.02% | 4,147 |
| Jan 7, 2026 | 244,500.00 | 244,500.00 | 237,360.00 | 239,460.00 | 239,460.00 | -1.46% | 1,367 |
| Jan 6, 2026 | 237,500.00 | 243,000.00 | 235,900.00 | 243,000.00 | 243,000.00 | 0.21% | 4,393 |
| Jan 5, 2026 | 241,000.00 | 246,460.00 | 240,920.00 | 242,500.00 | 242,500.00 | 1.89% | 5,127 |
| Jan 2, 2026 | 240,000.00 | 240,980.00 | 237,000.00 | 238,000.00 | 238,000.00 | 1.37% | 5,961 |
| Dec 30, 2025 | 229,000.00 | 234,880.00 | 228,480.00 | 234,780.00 | 234,780.00 | 2.08% | 6,645 |
| Dec 29, 2025 | 227,240.00 | 230,000.00 | 225,700.00 | 230,000.00 | 230,000.00 | 2.64% | 2,827 |
| Dec 26, 2025 | 224,600.00 | 225,900.00 | 223,200.00 | 224,080.00 | 224,080.00 | 0.76% | 2,162 |
| Dec 24, 2025 | 221,500.00 | 224,620.00 | 221,500.00 | 222,400.00 | 222,400.00 | 3.13% | 1,021 |
| Dec 23, 2025 | 220,100.00 | 220,100.00 | 214,000.00 | 215,640.00 | 215,640.00 | -0.86% | 3,653 |
| Dec 22, 2025 | 223,000.00 | 223,060.00 | 217,320.00 | 217,520.00 | 217,520.00 | -3.07% | 3,663 |
| Dec 19, 2025 | 239,000.00 | 239,000.00 | 224,000.00 | 224,420.00 | 224,420.00 | -11.99% | 19,372 |
| Dec 18, 2025 | 260,320.00 | 260,320.00 | 255,000.00 | 255,000.00 | 255,000.00 | 0.12% | 1,488 |
| Dec 17, 2025 | 256,540.00 | 257,460.00 | 254,700.00 | 254,700.00 | 254,700.00 | -1.86% | 569 |
| Dec 16, 2025 | 259,740.00 | 259,740.00 | 259,520.00 | 259,520.00 | 259,520.00 | -0.57% | 407 |
| Dec 15, 2025 | 258,000.00 | 261,000.00 | 257,920.00 | 261,000.00 | 261,000.00 | 1.23% | 2,435 |
| Dec 12, 2025 | 257,360.00 | 260,000.00 | 255,600.00 | 257,840.00 | 257,840.00 | 0.33% | 1,549 |
| Dec 11, 2025 | 251,800.00 | 257,000.00 | 251,800.00 | 257,000.00 | 257,000.00 | 1.89% | 3,636 |
| Dec 10, 2025 | 246,580.00 | 252,800.00 | 246,580.00 | 252,240.00 | 252,240.00 | 2.75% | 1,652 |
| Dec 9, 2025 | 247,500.00 | 247,500.00 | 243,520.00 | 245,500.00 | 245,500.00 | -3.22% | 3,856 |
| Dec 5, 2025 | 251,000.00 | 253,680.00 | 250,060.00 | 253,680.00 | 253,680.00 | 1.41% | 2,276 |
| 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 |