NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	48.41	48.93	47.98	48.30	48.30	-1.51%	538
Mar 6, 2026	50.06	50.06	49.04	49.04	49.04	-1.65%	804
Mar 5, 2026	50.58	50.73	49.76	49.87	49.87	-1.28%	39
Mar 4, 2026	50.92	51.18	50.51	50.51	50.51	-0.45%	388
Mar 3, 2026	51.77	51.77	50.74	50.74	50.74	-2.31%	618
Mar 2, 2026	51.78	51.97	50.74	51.94	51.94	-4.61%	660
Feb 26, 2026	53.77	54.45	53.77	54.45	54.10	1.10%	-
Feb 25, 2026	54.27	54.57	53.86	53.86	53.52	-1.07%	-
Feb 24, 2026	53.53	54.44	53.39	54.44	54.09	3.05%	-
Feb 23, 2026	55.11	55.33	52.83	52.83	52.49	-3.93%	-
Feb 20, 2026	55.80	56.20	54.99	54.99	54.64	0.46%	579
Feb 19, 2026	55.48	55.64	54.74	54.74	54.39	-1.42%	388
Feb 18, 2026	54.71	55.53	54.54	55.53	55.18	3.50%	321
Feb 17, 2026	53.28	54.09	53.15	53.65	53.31	0.47%	194
Feb 16, 2026	53.38	53.40	53.10	53.40	53.06	0.87%	85
Feb 13, 2026	51.64	52.94	51.56	52.94	52.60	1.57%	10
Feb 12, 2026	52.68	52.68	52.12	52.12	51.79	-0.82%	140
Feb 11, 2026	53.04	53.97	52.55	52.55	52.22	-2.20%	620
Feb 10, 2026	52.57	53.73	52.56	53.73	53.39	1.86%	-
Feb 9, 2026	53.96	53.96	52.75	52.75	52.41	-2.13%	282
Feb 6, 2026	53.00	53.90	53.00	53.90	53.56	1.87%	218
Feb 5, 2026	54.23	54.60	52.91	52.91	52.57	-1.53%	542
Feb 4, 2026	51.76	53.73	51.76	53.73	53.39	2.97%	521
Feb 3, 2026	52.75	52.82	52.18	52.18	51.85	-0.44%	78
Feb 2, 2026	51.63	52.41	51.63	52.41	52.08	0.89%	-
Jan 30, 2026	52.08	52.32	51.80	51.95	51.62	-0.17%	349
Jan 29, 2026	52.05	52.16	51.92	52.04	51.71	-0.88%	35
Jan 28, 2026	52.73	52.73	52.50	52.50	52.17	-1.69%	20
Jan 27, 2026	54.85	54.85	53.28	53.40	53.06	-2.45%	525
Jan 26, 2026	54.69	54.74	54.51	54.74	54.39	-0.38%	207
Jan 23, 2026	55.88	55.88	54.95	54.95	54.60	-1.96%	288
Jan 22, 2026	55.89	56.09	55.89	56.05	55.69	2.23%	388
Jan 21, 2026	54.39	55.44	54.17	54.83	54.48	-0.04%	725
Jan 20, 2026	54.06	54.85	53.25	54.85	54.50	1.46%	607
Jan 19, 2026	54.02	54.30	53.76	54.06	53.72	-2.59%	978
Jan 16, 2026	55.81	55.83	55.26	55.50	55.15	-0.54%	24
Jan 15, 2026	56.51	56.51	55.80	55.80	55.44	-1.03%	63
Jan 14, 2026	57.02	57.37	55.48	56.38	56.02	-1.00%	621
Jan 13, 2026	56.30	56.95	56.20	56.95	56.59	0.81%	1,076
Jan 12, 2026	56.09	56.49	55.73	56.49	56.13	-0.42%	287
Jan 9, 2026	56.02	57.00	55.98	56.73	56.37	2.83%	1,087
Jan 8, 2026	54.08	55.17	53.06	55.17	54.82	0.86%	811
Jan 7, 2026	55.87	55.89	54.70	54.70	54.35	0.46%	273
Jan 6, 2026	55.06	55.06	54.45	54.45	54.10	-2.28%	567
Jan 5, 2026	54.43	55.72	54.26	55.72	55.36	3.65%	512
Jan 2, 2026	54.79	54.79	53.57	53.76	53.42	2.81%	1,228
Dec 30, 2025	52.09	52.29	52.09	52.29	51.96	1.20%	510
Dec 29, 2025	51.47	51.67	51.24	51.67	51.34	6.07%	2,670
Dec 23, 2025	48.59	49.80	48.49	48.72	48.40	-0.63%	364
Dec 22, 2025	50.47	50.50	49.03	49.03	48.71	-2.94%	1,225
Dec 19, 2025	50.39	50.79	49.52	50.51	50.19	-11.21%	2,433
Dec 18, 2025	56.23	56.89	56.06	56.89	56.53	1.01%	403
Dec 17, 2025	57.39	57.55	55.63	56.32	55.96	-1.98%	171
Dec 16, 2025	57.56	57.56	57.23	57.46	57.09	0.02%	27
Dec 15, 2025	57.89	57.90	57.25	57.45	57.08	-0.26%	241
Dec 12, 2025	57.98	58.07	57.59	57.60	57.23	1.52%	474
Dec 11, 2025	55.93	56.74	55.86	56.74	56.38	1.70%	90
Dec 10, 2025	54.54	55.79	54.54	55.79	55.43	1.97%	352
Dec 9, 2025	54.77	54.82	54.60	54.71	54.36	-0.91%	2,687
Dec 8, 2025	56.50	56.68	55.15	55.21	54.86	-2.27%	375
Dec 5, 2025	56.41	56.49	55.92	56.49	56.13	0.05%	179
Dec 4, 2025	56.38	56.46	56.06	56.46	56.10	-0.63%	-
Dec 3, 2025	55.89	56.82	55.72	56.82	56.46	1.68%	61
Dec 2, 2025	56.28	56.61	55.88	55.88	55.52	-1.25%	3
Dec 1, 2025	55.11	56.59	54.83	56.59	56.23	2.22%	94
Nov 27, 2025	55.60	55.72	55.36	55.36	54.66	-0.63%	2
Nov 26, 2025	55.30	55.71	54.88	55.71	55.00	1.29%	2
Nov 25, 2025	54.20	55.00	53.79	55.00	54.30	0.90%	1,362
Nov 24, 2025	54.75	54.75	54.30	54.51	53.82	0.37%	2
Nov 21, 2025	53.23	54.31	53.23	54.31	53.62	-0.88%	81
Nov 20, 2025	54.82	55.00	54.47	54.79	54.09	1.00%	10
Nov 19, 2025	53.95	54.25	53.79	54.25	53.56	0.78%	229
Nov 18, 2025	53.94	54.07	53.42	53.83	53.15	-1.32%	1
Nov 17, 2025	55.51	55.51	53.81	54.55	53.86	-1.52%	1,094
Nov 14, 2025	56.61	56.61	54.91	55.39	54.69	-1.48%	339
Nov 13, 2025	55.57	56.92	55.30	56.22	55.50	1.76%	900
Nov 12, 2025	54.71	55.70	54.71	55.25	54.55	2.22%	487
Nov 11, 2025	52.67	54.08	52.54	54.05	53.36	2.58%	380
Nov 10, 2025	53.23	53.40	52.69	52.69	52.02	0.13%	294
Nov 7, 2025	53.88	53.88	52.62	52.62	51.95	-1.99%	273
Nov 6, 2025	54.02	54.18	53.69	53.69	53.01	0.98%	121
Nov 5, 2025	53.40	53.65	53.17	53.17	52.49	-1.12%	249
Nov 4, 2025	53.92	54.48	53.77	53.77	53.09	-1.21%	261
Nov 3, 2025	55.99	56.32	54.43	54.43	53.74	-2.99%	378
Oct 31, 2025	56.39	56.39	56.11	56.11	55.40	-1.42%	389
Oct 30, 2025	56.56	56.92	56.27	56.92	56.20	-0.04%	255
Oct 29, 2025	58.15	58.15	56.94	56.94	56.22	-1.78%	172
Oct 28, 2025	58.67	58.86	57.97	57.97	57.23	-1.85%	171
Oct 27, 2025	60.14	60.42	59.06	59.06	58.31	-1.15%	838
Oct 24, 2025	60.18	60.18	59.75	59.75	58.99	-0.28%	177
Oct 23, 2025	59.70	59.95	59.48	59.92	59.16	1.08%	180
Oct 22, 2025	58.86	59.29	58.86	59.28	58.53	-0.17%	172
Oct 21, 2025	58.22	59.38	58.21	59.38	58.62	1.97%	4
Oct 20, 2025	58.10	58.23	57.97	58.23	57.49	0.88%	151
Oct 17, 2025	56.66	57.72	56.28	57.72	56.99	-0.02%	442
Oct 16, 2025	59.11	59.15	57.73	57.73	57.00	-2.45%	159
Oct 15, 2025	58.57	59.33	58.51	59.18	58.43	2.60%	26
Oct 14, 2025	57.57	57.90	57.15	57.68	56.95	0.86%	193
Oct 13, 2025	57.19	57.48	56.71	57.19	56.46	0.47%	403
Oct 10, 2025	58.92	59.09	56.92	56.92	56.20	-4.35%	1,552