NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.12	50.16	49.06	49.06	49.06	-1.71%	19,938
Mar 5, 2026	50.64	50.81	49.70	49.91	49.91	-0.97%	30,994
Mar 4, 2026	50.83	51.18	50.40	50.40	50.40	-1.16%	22,853
Mar 3, 2026	51.67	51.86	50.65	50.99	50.99	-1.47%	17,668
Mar 2, 2026	51.99	52.32	50.60	51.75	51.75	-1.84%	23,549
Feb 27, 2026	53.84	54.21	52.24	52.72	52.37	-3.11%	12,867
Feb 26, 2026	53.78	55.00	53.59	54.41	54.05	0.87%	14,896
Feb 25, 2026	54.30	54.59	53.69	53.94	53.58	-0.70%	11,064
Feb 24, 2026	53.30	54.86	53.23	54.32	53.96	2.88%	10,046
Feb 23, 2026	55.13	55.39	52.68	52.80	52.45	-4.07%	18,670
Feb 20, 2026	55.87	58.02	55.04	55.04	54.68	0.53%	34,854
Feb 19, 2026	55.48	55.63	54.74	54.75	54.39	-1.30%	10,744
Feb 18, 2026	54.69	55.51	54.48	55.47	55.10	3.30%	16,418
Feb 17, 2026	53.33	54.14	53.07	53.70	53.35	0.71%	9,479
Feb 16, 2026	53.14	53.43	53.06	53.32	52.97	0.55%	1,329
Feb 13, 2026	51.58	53.30	51.48	53.03	52.68	1.67%	10,514
Feb 12, 2026	52.76	52.77	52.05	52.16	51.82	-0.76%	8,513
Feb 11, 2026	53.02	54.10	52.00	52.56	52.21	-2.10%	18,732
Feb 10, 2026	52.56	53.76	52.30	53.69	53.34	1.76%	8,764
Feb 9, 2026	53.96	54.05	52.62	52.76	52.41	-2.22%	5,316
Feb 6, 2026	52.91	54.27	52.91	53.96	53.60	2.02%	22,404
Feb 5, 2026	54.33	54.59	52.76	52.89	52.54	-1.67%	14,963
Feb 4, 2026	51.81	53.84	51.70	53.79	53.44	3.01%	18,275
Feb 3, 2026	52.70	52.93	52.00	52.22	51.88	-0.44%	27,472
Feb 2, 2026	51.75	52.50	51.68	52.45	52.10	0.96%	6,831
Jan 30, 2026	52.12	52.47	51.66	51.95	51.61	-0.08%	16,839
Jan 29, 2026	52.01	52.24	51.48	51.99	51.65	-0.97%	15,600
Jan 28, 2026	52.63	52.94	52.30	52.50	52.15	-1.67%	10,268
Jan 27, 2026	54.76	54.86	53.05	53.39	53.04	-2.27%	15,315
Jan 26, 2026	54.81	55.08	54.43	54.63	54.27	-0.71%	8,922
Jan 23, 2026	55.95	55.95	54.88	55.02	54.66	-1.68%	12,303
Jan 22, 2026	55.86	56.76	55.70	55.96	55.59	2.14%	16,949
Jan 21, 2026	54.27	55.62	54.05	54.79	54.43	-0.20%	36,368
Jan 20, 2026	54.06	55.00	53.19	54.90	54.54	1.29%	38,169
Jan 19, 2026	54.20	54.50	53.66	54.20	53.84	-2.25%	32,712
Jan 16, 2026	55.62	55.87	54.95	55.45	55.09	-0.61%	5,624
Jan 15, 2026	56.49	56.56	55.71	55.79	55.42	-0.91%	10,130
Jan 14, 2026	56.87	57.51	55.87	56.30	55.93	-0.97%	18,008
Jan 13, 2026	56.24	57.57	56.15	56.85	56.48	0.37%	30,052
Jan 12, 2026	56.27	56.64	55.12	56.64	56.27	0.02%	12,898
Jan 9, 2026	56.10	57.14	55.50	56.63	56.26	2.78%	18,254
Jan 8, 2026	54.15	55.26	53.00	55.10	54.74	0.86%	25,556
Jan 7, 2026	55.88	56.05	54.18	54.63	54.27	0.24%	14,146
Jan 6, 2026	55.03	55.23	54.29	54.50	54.14	-2.05%	23,739
Jan 5, 2026	54.41	55.78	54.12	55.64	55.27	3.38%	31,703
Jan 2, 2026	54.70	54.75	53.32	53.82	53.47	3.00%	46,974
Dec 30, 2025	52.10	52.25	51.95	52.25	51.91	1.24%	17,434
Dec 29, 2025	51.42	52.26	51.21	51.61	51.27	5.95%	71,682
Dec 23, 2025	48.66	48.90	48.47	48.71	48.39	-0.57%	44,842
Dec 22, 2025	50.41	50.56	48.93	48.99	48.67	-2.97%	80,614
Dec 19, 2025	50.35	51.50	49.41	50.49	50.16	-11.25%	145,623
Dec 18, 2025	56.15	57.01	56.15	56.89	56.52	0.94%	9,593
Dec 17, 2025	57.45	57.54	56.09	56.36	55.99	-1.98%	13,384
Dec 16, 2025	57.58	57.80	57.10	57.50	57.12	0.30%	8,966
Dec 15, 2025	57.72	57.95	56.74	57.33	56.95	-0.49%	9,057
Dec 12, 2025	57.74	58.82	57.43	57.61	57.23	1.48%	20,133
Dec 11, 2025	56.53	56.77	55.82	56.77	56.40	1.47%	9,071
Dec 10, 2025	54.59	56.02	54.41	55.95	55.58	2.14%	14,173
Dec 9, 2025	54.69	54.86	54.25	54.78	54.42	-0.81%	11,110
Dec 8, 2025	56.56	56.69	55.00	55.23	54.87	-2.25%	5,310
Dec 5, 2025	56.29	56.76	55.83	56.50	56.13	0.21%	8,239
Dec 4, 2025	56.58	56.59	55.85	56.38	56.01	-0.70%	5,496
Dec 3, 2025	56.02	56.94	55.67	56.78	56.41	1.54%	7,090
Dec 2, 2025	56.20	56.75	55.85	55.92	55.55	-1.04%	6,958
Dec 1, 2025	55.42	56.51	54.76	56.51	56.14	1.31%	17,364
Nov 28, 2025	55.38	56.06	55.38	55.78	55.06	0.32%	10,549
Nov 27, 2025	55.91	55.91	55.32	55.60	54.88	-0.16%	10,747
Nov 26, 2025	55.44	55.87	54.69	55.69	54.97	1.02%	7,278
Nov 25, 2025	53.95	55.33	53.65	55.13	54.42	1.17%	13,307
Nov 24, 2025	55.04	55.04	54.03	54.49	53.79	0.37%	7,383
Nov 21, 2025	53.22	54.29	53.22	54.29	53.59	-1.00%	7,381
Nov 20, 2025	54.76	55.26	54.53	54.84	54.13	1.18%	14,736
Nov 19, 2025	53.91	54.63	53.74	54.20	53.50	0.69%	9,858
Nov 18, 2025	53.88	54.12	53.26	53.83	53.14	-1.28%	6,599
Nov 17, 2025	55.39	55.62	53.76	54.53	53.83	-1.68%	10,676
Nov 14, 2025	56.54	56.77	55.00	55.46	54.75	-1.40%	12,686
Nov 13, 2025	55.56	57.04	55.19	56.25	55.53	1.87%	27,626
Nov 12, 2025	54.79	56.26	54.62	55.22	54.51	2.09%	15,438
Nov 11, 2025	52.70	54.32	52.47	54.09	53.39	2.52%	23,547
Nov 10, 2025	53.15	53.57	52.64	52.76	52.08	0.32%	18,959
Nov 7, 2025	53.80	53.92	52.59	52.59	51.91	-2.10%	7,557
Nov 6, 2025	53.95	54.30	53.58	53.72	53.03	0.79%	6,111
Nov 5, 2025	53.27	53.68	53.06	53.30	52.61	-0.76%	12,544
Nov 4, 2025	53.87	54.42	53.71	53.71	53.02	-1.34%	11,134
Nov 3, 2025	56.00	56.43	54.20	54.44	53.74	-2.98%	15,202
Oct 31, 2025	56.50	56.50	55.90	56.11	55.39	-1.37%	8,834
Oct 30, 2025	56.66	57.04	55.96	56.89	56.16	-0.14%	15,029
Oct 29, 2025	58.19	58.19	56.79	56.97	56.24	-1.79%	13,456
Oct 28, 2025	58.68	59.04	57.50	58.01	57.26	-1.84%	7,177
Oct 27, 2025	60.10	60.52	59.02	59.10	58.34	-1.05%	6,611
Oct 24, 2025	60.02	60.25	59.52	59.73	58.96	-0.32%	8,587
Oct 23, 2025	59.76	60.00	59.37	59.92	59.15	1.11%	3,724
Oct 22, 2025	58.84	59.42	58.69	59.26	58.50	-0.13%	6,461
Oct 21, 2025	58.24	59.63	58.10	59.34	58.58	1.85%	8,663
Oct 20, 2025	58.25	58.36	57.96	58.26	57.51	0.85%	7,512
Oct 17, 2025	56.88	57.77	56.11	57.77	57.03	0.02%	9,726
Oct 16, 2025	58.51	59.20	57.75	57.76	57.02	-2.27%	5,860
Oct 15, 2025	58.39	59.76	58.39	59.10	58.34	2.27%	9,602
Oct 14, 2025	57.68	57.79	57.20	57.79	57.05	0.89%	12,070
Oct 13, 2025	56.64	57.54	56.62	57.28	56.54	0.74%	27,334