NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.38	30.62	29.71	29.71	29.71	-2.17%	48,999
Mar 5, 2026	30.59	30.95	30.23	30.37	30.37	-0.69%	58,686
Mar 4, 2026	31.07	31.17	30.58	30.58	30.58	-2.33%	86,470
Mar 3, 2026	31.36	31.71	31.10	31.31	31.31	-2.16%	35,807
Mar 2, 2026	31.30	32.00	30.89	32.00	32.00	-1.05%	50,681
Feb 27, 2026	32.86	33.01	31.80	32.34	32.20	-1.64%	52,819
Feb 26, 2026	33.10	33.50	32.67	32.88	32.74	0.70%	23,287
Feb 25, 2026	33.40	33.40	32.41	32.65	32.51	-2.25%	38,086
Feb 24, 2026	33.03	33.40	32.50	33.40	33.25	1.00%	17,031
Feb 23, 2026	33.30	33.62	31.95	33.07	32.92	-0.60%	34,308
Feb 20, 2026	33.96	35.48	32.90	33.27	33.12	-1.04%	174,897
Feb 19, 2026	34.29	34.30	33.49	33.62	33.47	-1.44%	7,894
Feb 18, 2026	33.74	34.60	33.74	34.11	33.96	2.19%	59,510
Feb 13, 2026	31.65	33.47	31.65	33.38	33.23	3.44%	65,237
Feb 12, 2026	32.88	32.88	31.69	32.27	32.13	-1.86%	24,999
Feb 11, 2026	32.50	33.31	32.05	32.88	32.74	-0.42%	53,129
Feb 10, 2026	32.55	33.44	32.46	33.02	32.87	1.73%	38,223
Feb 9, 2026	33.07	33.31	32.44	32.46	32.32	-2.08%	61,357
Feb 6, 2026	32.53	33.50	32.53	33.15	33.00	0.30%	12,498
Feb 5, 2026	33.36	33.85	32.63	33.05	32.90	-0.96%	11,158
Feb 4, 2026	31.84	33.70	31.84	33.37	33.22	3.31%	59,347
Feb 3, 2026	32.35	32.69	31.71	32.30	32.16	-2.12%	38,159
Feb 2, 2026	32.56	33.00	32.24	33.00	32.86	1.26%	15,892
Jan 30, 2026	32.79	32.79	32.09	32.59	32.45	-0.52%	21,820
Jan 29, 2026	32.59	32.76	31.88	32.76	32.62	1.27%	32,288
Jan 28, 2026	33.03	33.03	32.30	32.35	32.21	-1.07%	29,829
Jan 27, 2026	34.15	34.15	32.70	32.70	32.56	-4.25%	60,950
Jan 26, 2026	34.12	34.66	34.05	34.15	34.00	0.09%	21,723
Jan 23, 2026	34.91	34.91	34.08	34.12	33.97	-2.29%	52,274
Jan 22, 2026	34.69	35.37	34.47	34.92	34.77	0.66%	22,437
Jan 21, 2026	34.22	34.79	33.86	34.69	34.54	0.93%	18,543
Jan 20, 2026	34.90	34.90	33.80	34.37	34.22	-0.61%	80,021
Jan 19, 2026	34.67	34.96	34.31	34.58	34.43	-0.26%	6,333
Jan 16, 2026	35.00	35.00	34.25	34.67	34.52	-	30,395
Jan 15, 2026	35.77	35.77	34.45	34.67	34.52	-2.09%	16,923
Jan 14, 2026	36.00	36.04	35.00	35.41	35.25	-1.36%	31,680
Jan 13, 2026	35.09	36.05	35.09	35.90	35.74	1.50%	46,633
Jan 12, 2026	35.10	35.57	34.51	35.37	35.21	-0.08%	25,276
Jan 9, 2026	34.59	35.60	34.51	35.40	35.24	0.28%	15,558
Jan 8, 2026	33.80	35.45	33.33	35.30	35.14	2.71%	84,968
Jan 7, 2026	35.49	35.49	34.12	34.37	34.22	-2.50%	40,984
Jan 6, 2026	34.67	35.25	34.13	35.25	35.10	0.34%	42,097
Jan 5, 2026	34.50	35.41	34.43	35.13	34.98	2.87%	29,059
Jan 2, 2026	34.60	34.90	34.10	34.15	34.00	0.77%	40,472
Dec 30, 2025	34.19	34.19	33.34	33.89	33.74	0.09%	17,206
Dec 29, 2025	33.89	34.38	33.69	33.86	33.71	0.80%	51,113
Dec 26, 2025	33.18	33.75	33.18	33.59	33.44	4.16%	121,323
Dec 23, 2025	32.29	32.29	31.66	32.25	32.11	-0.12%	80,620
Dec 22, 2025	32.53	32.84	31.93	32.29	32.15	-0.71%	78,399
Dec 19, 2025	32.12	33.24	31.90	32.52	32.38	-10.71%	400,268
Dec 18, 2025	36.53	36.93	36.10	36.42	36.26	-0.49%	117,827
Dec 17, 2025	37.00	37.00	36.22	36.60	36.44	-1.08%	69,483
Dec 16, 2025	37.27	37.27	36.45	37.00	36.84	0.27%	55,179
Dec 15, 2025	36.84	37.05	36.08	36.90	36.74	1.18%	49,561
Dec 12, 2025	36.90	37.21	36.36	36.47	36.31	-1.17%	21,925
Dec 11, 2025	35.99	36.90	35.69	36.90	36.74	1.60%	33,196
Dec 10, 2025	35.00	36.32	34.65	36.32	36.16	4.82%	40,968
Dec 9, 2025	34.70	34.92	34.52	34.65	34.50	0.87%	16,691
Dec 8, 2025	35.37	35.82	34.35	34.35	34.20	-4.85%	38,343
Dec 5, 2025	35.15	36.10	34.70	36.10	35.94	2.67%	83,334
Dec 4, 2025	35.36	35.36	34.50	35.16	35.01	-0.59%	26,852
Dec 3, 2025	34.85	35.40	34.51	35.37	35.21	1.49%	47,893
Dec 2, 2025	34.60	35.15	34.49	34.85	34.70	-0.29%	20,109
Dec 1, 2025	35.00	35.34	34.19	34.95	34.80	0.11%	19,337
Nov 28, 2025	34.80	35.03	34.29	34.91	34.61	0.66%	51,211
Nov 27, 2025	33.40	34.85	33.40	34.68	34.38	0.23%	4,004
Nov 26, 2025	34.85	34.85	33.98	34.60	34.30	0.29%	30,399
Nov 25, 2025	34.14	34.50	33.34	34.50	34.20	2.59%	11,691
Nov 24, 2025	34.30	34.31	33.50	33.63	33.34	-0.50%	85,003
Nov 21, 2025	33.74	34.25	33.06	33.80	33.51	1.20%	23,580
Nov 19, 2025	33.45	33.70	33.18	33.40	33.11	-	24,628
Nov 18, 2025	33.17	33.45	32.94	33.40	33.11	-1.33%	38,433
Nov 17, 2025	34.42	34.42	33.13	33.85	33.56	-0.65%	30,325
Nov 14, 2025	34.98	34.98	33.78	34.07	33.78	-2.60%	63,776
Nov 13, 2025	34.53	35.10	34.34	34.98	34.68	2.43%	62,669
Nov 12, 2025	33.53	34.55	33.53	34.15	33.86	2.09%	52,821
Nov 11, 2025	32.53	33.55	32.15	33.45	33.16	2.83%	93,030
Nov 10, 2025	32.99	33.05	32.13	32.53	32.25	-0.37%	24,339
Nov 7, 2025	33.28	33.35	32.28	32.65	32.37	-0.91%	23,684
Nov 6, 2025	33.45	33.45	32.95	32.95	32.67	-1.14%	18,597
Nov 5, 2025	33.42	33.74	32.70	33.33	33.04	0.73%	34,631
Nov 4, 2025	34.00	34.01	33.07	33.09	32.81	-4.20%	43,001
Nov 3, 2025	35.09	35.09	33.50	34.54	34.24	-0.69%	100,901
Oct 31, 2025	35.19	35.19	34.60	34.78	34.48	-0.91%	5,518
Oct 30, 2025	35.90	35.90	34.83	35.10	34.80	-2.23%	17,772
Oct 29, 2025	36.01	36.01	34.88	35.90	35.59	-0.31%	19,745
Oct 28, 2025	37.16	37.16	35.99	36.01	35.70	-2.12%	17,749
Oct 27, 2025	37.21	37.78	36.70	36.79	36.47	-1.13%	13,582
Oct 24, 2025	37.42	37.58	37.15	37.21	36.89	-0.56%	1,291
Oct 23, 2025	37.00	37.60	37.00	37.42	37.10	0.29%	35,204
Oct 22, 2025	37.25	37.45	36.78	37.31	36.99	0.89%	11,712
Oct 21, 2025	36.33	37.23	36.33	36.98	36.66	1.51%	3,895
Oct 20, 2025	35.93	36.59	35.93	36.43	36.12	-0.60%	4,537
Oct 17, 2025	36.50	36.84	36.20	36.65	36.33	0.44%	30,742
Oct 16, 2025	37.85	37.85	36.32	36.49	36.18	-2.69%	8,650
Oct 15, 2025	37.15	37.87	37.14	37.50	37.18	0.94%	9,079
Oct 14, 2025	36.50	37.15	36.43	37.15	36.83	0.87%	28,913
Oct 13, 2025	35.59	36.85	35.59	36.83	36.51	3.17%	18,785
Oct 10, 2025	37.06	37.30	35.70	35.70	35.39	-2.70%	17,698
Oct 9, 2025	37.05	37.19	36.52	36.69	36.37	0.03%	3,335