NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	22.56	22.75	22.22	22.22	22.22	-0.40%	25,235
Apr 27, 2026	22.11	22.58	22.11	22.31	22.31	0.54%	35,318
Apr 24, 2026	22.42	22.79	22.19	22.19	22.19	-0.31%	34,794
Apr 23, 2026	22.81	22.81	22.11	22.26	22.26	-1.68%	52,310
Apr 22, 2026	23.21	23.29	22.62	22.64	22.64	-2.41%	63,628
Apr 20, 2026	23.00	23.20	22.67	23.20	23.20	0.87%	38,829
Apr 17, 2026	23.10	23.21	22.78	23.00	23.00	0.17%	64,448
Apr 16, 2026	22.99	23.27	22.78	22.96	22.96	0.35%	131,773
Apr 15, 2026	22.66	22.94	22.38	22.88	22.88	3.76%	243,910
Apr 14, 2026	21.64	22.05	21.45	22.05	22.05	2.70%	148,467
Apr 13, 2026	21.36	21.53	21.21	21.47	21.47	1.27%	69,575
Apr 10, 2026	22.13	22.13	21.20	21.20	21.20	-4.93%	205,645
Apr 9, 2026	22.09	22.40	21.73	22.30	22.30	1.83%	78,423
Apr 8, 2026	22.30	22.50	21.89	21.90	21.90	-1.04%	132,338
Apr 7, 2026	22.65	22.65	21.92	22.13	22.13	-2.43%	102,234
Apr 6, 2026	22.88	22.88	22.48	22.68	22.68	-1.35%	118,601
Apr 2, 2026	22.85	22.99	22.33	22.99	22.99	-1.08%	257,843
Apr 1, 2026	24.20	24.35	23.04	23.24	23.24	-15.49%	646,543
Mar 31, 2026	26.95	27.55	26.95	27.50	27.50	0.99%	58,590
Mar 30, 2026	27.17	27.35	26.83	27.23	27.23	0.85%	7,845
Mar 27, 2026	27.36	27.40	26.86	27.00	27.00	-1.64%	43,009
Mar 26, 2026	27.94	28.06	27.24	27.45	27.45	-1.29%	33,725
Mar 25, 2026	28.38	28.38	27.48	27.81	27.81	-1.03%	22,632
Mar 24, 2026	27.90	28.40	27.58	28.10	28.10	0.72%	23,580
Mar 23, 2026	28.24	28.24	27.65	27.90	27.90	-0.92%	45,076
Mar 20, 2026	28.05	28.35	27.77	28.16	28.16	0.75%	14,440
Mar 19, 2026	28.23	28.23	27.75	27.95	27.95	-	10,970
Mar 18, 2026	28.74	28.74	27.88	27.95	27.95	-2.75%	24,467
Mar 17, 2026	28.88	28.95	28.58	28.74	28.74	-0.48%	32,803
Mar 16, 2026	28.76	28.92	28.50	28.88	28.88	0.42%	22,785
Mar 13, 2026	28.69	28.78	28.30	28.76	28.76	1.81%	21,774
Mar 12, 2026	28.89	28.89	28.23	28.25	28.25	-1.22%	33,519
Mar 11, 2026	29.72	29.74	28.60	28.60	28.60	-0.87%	30,681
Mar 10, 2026	29.50	29.54	28.85	28.85	28.85	-0.72%	50,791
Mar 9, 2026	29.69	29.69	28.82	29.06	29.06	-2.19%	101,358
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