NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	44.80	45.41	44.50	44.96	44.96	0.27%	105,990
Apr 24, 2026	45.00	45.43	44.69	44.84	44.84	0.70%	74,421
Apr 23, 2026	45.59	46.95	44.25	44.53	44.53	-2.75%	114,703
Apr 22, 2026	46.74	46.95	45.76	45.79	45.79	-1.53%	158,551
Apr 21, 2026	46.88	47.12	45.93	46.50	46.50	0.74%	144,066
Apr 20, 2026	45.82	46.24	45.20	46.16	46.16	0.39%	119,999
Apr 17, 2026	45.86	46.80	45.75	45.98	45.98	0.15%	183,049
Apr 16, 2026	45.85	46.48	45.55	45.91	45.91	0.47%	220,894
Apr 15, 2026	45.36	45.90	44.70	45.70	45.70	4.55%	275,644
Apr 14, 2026	42.89	43.98	42.89	43.71	43.71	1.84%	164,817
Apr 13, 2026	42.58	43.40	42.08	42.92	42.92	0.82%	165,226
Apr 10, 2026	44.13	44.16	42.55	42.57	42.57	-3.45%	157,056
Apr 9, 2026	43.20	44.15	42.71	44.09	44.09	2.16%	115,986
Apr 8, 2026	43.63	44.33	42.88	43.16	43.16	1.45%	234,956
Apr 7, 2026	43.85	44.27	42.39	42.54	42.54	-2.72%	248,500
Apr 2, 2026	44.19	44.91	43.18	43.73	43.73	-3.15%	351,856
Apr 1, 2026	47.90	48.27	45.11	45.15	45.15	-14.28%	899,813
Mar 31, 2026	51.52	53.07	51.26	52.67	52.67	2.47%	80,752
Mar 30, 2026	51.25	52.53	50.75	51.40	51.40	0.29%	59,236
Mar 27, 2026	52.35	52.48	51.21	51.25	51.25	-1.61%	95,804
Mar 26, 2026	52.99	53.60	51.88	52.09	52.09	-1.66%	130,193
Mar 25, 2026	53.99	54.45	52.58	52.97	52.97	-1.56%	44,767
Mar 24, 2026	52.54	54.06	52.30	53.81	53.81	1.28%	30,652
Mar 23, 2026	53.27	53.89	51.69	53.13	53.13	1.41%	64,253
Mar 20, 2026	53.55	54.03	52.33	52.39	52.39	-2.04%	49,326
Mar 19, 2026	53.63	54.45	52.58	53.48	53.48	-0.21%	238,959
Mar 18, 2026	55.52	55.88	53.45	53.59	53.59	-3.20%	53,935
Mar 17, 2026	54.75	55.67	54.49	55.36	55.36	1.15%	28,994
Mar 16, 2026	54.22	55.40	53.93	54.73	54.73	1.54%	89,672
Mar 13, 2026	54.42	54.88	53.75	53.90	53.90	-0.44%	55,913
Mar 12, 2026	55.44	56.23	54.03	54.14	54.14	-2.34%	91,288
Mar 11, 2026	56.63	57.50	55.43	55.44	55.44	-1.93%	112,935
Mar 10, 2026	56.32	57.75	55.81	56.53	56.53	1.36%	82,731
Mar 9, 2026	55.72	58.19	55.16	55.77	55.77	-2.36%	69,380
Mar 6, 2026	58.14	58.35	56.78	57.12	57.12	-0.75%	36,349
Mar 5, 2026	58.72	59.19	57.43	57.55	57.55	-2.21%	65,216
Mar 4, 2026	59.11	59.74	58.67	58.85	58.85	-1.24%	97,367
Mar 3, 2026	60.66	61.03	58.63	59.59	59.59	-2.23%	70,600
Mar 2, 2026	61.27	61.38	59.14	60.95	60.95	-1.36%	87,798
Feb 27, 2026	63.75	64.70	61.53	61.79	61.38	-3.66%	55,896
Feb 26, 2026	63.41	65.04	63.20	64.14	63.71	1.18%	61,323
Feb 25, 2026	64.10	64.55	62.84	63.39	62.97	-1.20%	18,660
Feb 24, 2026	63.11	64.69	62.60	64.16	63.73	2.08%	30,438
Feb 23, 2026	64.79	65.30	62.05	62.85	62.43	-3.49%	57,741
Feb 20, 2026	65.54	68.48	63.35	65.12	64.69	-0.23%	99,798
Feb 19, 2026	65.48	65.75	64.25	65.27	64.84	-0.47%	32,210
Feb 18, 2026	64.74	66.14	63.78	65.58	65.14	1.84%	33,938
Feb 17, 2026	63.08	64.48	62.60	64.40	63.97	1.81%	35,332
Feb 13, 2026	61.20	63.36	61.00	63.25	62.83	2.73%	30,744
Feb 12, 2026	62.56	63.00	60.85	61.57	61.16	-1.39%	41,976
Feb 11, 2026	63.27	64.35	61.69	62.44	62.03	-1.36%	57,603
Feb 10, 2026	62.63	64.19	62.31	63.30	62.88	0.92%	30,594
Feb 9, 2026	63.95	64.17	62.52	62.72	62.30	-1.74%	24,819
Feb 6, 2026	62.35	64.22	62.02	63.83	63.41	2.20%	35,740
Feb 5, 2026	63.74	64.45	62.10	62.46	62.04	-1.53%	42,148
Feb 4, 2026	61.08	63.64	60.91	63.43	63.01	4.67%	41,016
Feb 3, 2026	62.28	62.60	60.44	60.60	60.20	-2.66%	79,078
Feb 2, 2026	61.05	62.33	60.91	62.26	61.85	1.09%	69,785
Jan 30, 2026	62.37	62.73	61.01	61.59	61.18	-1.86%	31,089
Jan 29, 2026	62.32	62.86	61.46	62.76	62.34	0.83%	40,713
Jan 28, 2026	63.09	64.01	62.18	62.24	61.83	-1.40%	37,396
Jan 27, 2026	64.96	65.35	62.89	63.13	62.71	-3.56%	40,905
Jan 26, 2026	64.67	66.00	64.24	65.46	65.02	1.25%	14,149
Jan 23, 2026	65.65	66.00	64.44	64.65	64.22	-2.05%	25,468
Jan 22, 2026	65.19	66.52	65.09	66.00	65.56	2.15%	13,494
Jan 21, 2026	63.59	65.24	63.28	64.61	64.18	2.04%	64,807
Jan 20, 2026	63.56	64.55	62.38	63.32	62.90	-1.14%	37,285
Jan 16, 2026	64.60	65.24	63.70	64.05	63.62	-0.85%	23,646
Jan 15, 2026	65.50	66.60	64.21	64.60	64.17	-1.30%	33,427
Jan 14, 2026	66.30	67.10	65.06	65.45	65.02	-1.42%	44,042
Jan 13, 2026	65.44	67.07	65.00	66.39	65.95	0.88%	39,900
Jan 12, 2026	65.65	66.25	64.25	65.81	65.37	0.31%	60,664
Jan 9, 2026	65.03	66.52	64.40	65.61	65.17	0.05%	62,761
Jan 8, 2026	63.20	65.58	61.74	65.57	65.14	2.90%	53,888
Jan 7, 2026	65.38	65.80	63.28	63.72	63.30	-1.28%	64,666
Jan 6, 2026	64.54	64.80	63.44	64.55	64.12	-0.63%	67,217
Jan 5, 2026	64.39	65.33	63.22	64.96	64.53	2.84%	82,114
Jan 2, 2026	64.21	64.23	62.58	63.17	62.75	-1.14%	86,927
Dec 31, 2025	62.19	64.20	61.97	63.89	63.47	4.50%	126,802
Dec 30, 2025	61.30	61.90	60.65	61.14	60.73	0.16%	69,717
Dec 29, 2025	60.92	61.74	60.05	61.04	60.64	1.64%	101,238
Dec 24, 2025	58.08	60.57	58.08	60.06	59.66	4.98%	253,309
Dec 23, 2025	57.35	57.60	56.99	57.21	56.83	-0.15%	173,531
Dec 22, 2025	58.90	59.35	57.29	57.30	56.92	-2.22%	153,651
Dec 19, 2025	58.64	60.36	57.85	58.60	58.21	-11.02%	497,210
Dec 18, 2025	65.90	67.00	65.85	65.86	65.42	-0.16%	20,638
Dec 17, 2025	67.13	68.00	65.55	65.97	65.53	-1.24%	23,400
Dec 16, 2025	67.55	68.18	66.77	66.80	66.35	-1.59%	46,322
Dec 15, 2025	67.77	69.12	66.71	67.87	67.42	0.79%	29,390
Dec 12, 2025	68.13	69.14	67.11	67.34	66.90	0.17%	85,288
Dec 11, 2025	65.79	67.27	65.36	67.23	66.78	2.83%	24,711
Dec 10, 2025	63.55	65.43	63.41	65.38	64.95	2.41%	42,663
Dec 9, 2025	63.60	63.99	62.97	63.84	63.42	0.83%	13,520
Dec 8, 2025	65.98	66.13	63.30	63.31	62.89	-3.55%	28,687
Dec 5, 2025	65.75	66.08	64.91	65.64	65.20	-0.02%	21,025
Dec 4, 2025	65.71	66.80	65.03	65.65	65.22	-0.97%	12,648
Dec 3, 2025	64.95	66.64	64.54	66.30	65.86	2.40%	27,143
Dec 2, 2025	65.37	65.84	64.60	64.74	64.31	-1.61%	15,301
Dec 1, 2025	63.81	65.97	63.60	65.80	65.36	1.74%	23,082
Nov 28, 2025	64.86	64.95	63.96	64.68	63.84	0.10%	18,353