NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.76	38.91	38.33	38.33	38.33	-0.22%	50
Apr 27, 2026	38.18	38.62	38.00	38.41	38.41	0.04%	359
Apr 24, 2026	38.45	38.55	38.35	38.40	38.40	0.21%	505
Apr 23, 2026	39.06	39.07	38.32	38.32	38.32	-2.18%	844
Apr 22, 2026	39.80	39.85	39.17	39.17	39.17	-0.18%	1,422
Apr 21, 2026	39.80	39.84	39.24	39.24	39.24	0.36%	218
Apr 20, 2026	38.82	39.10	38.78	39.10	39.10	0.44%	1,133
Apr 17, 2026	39.01	39.46	38.93	38.93	38.93	-1.12%	735
Apr 16, 2026	38.87	39.37	38.82	39.37	39.37	1.40%	564
Apr 15, 2026	38.43	38.83	38.03	38.83	38.83	4.92%	1,364
Apr 14, 2026	36.61	37.02	36.48	37.01	37.01	2.35%	650
Apr 13, 2026	36.31	36.34	36.11	36.16	36.16	-1.93%	1,232
Apr 10, 2026	37.70	37.70	36.87	36.87	36.87	-0.42%	1,030
Apr 9, 2026	37.05	37.08	36.69	37.02	37.02	-0.09%	903
Apr 8, 2026	37.53	37.70	37.06	37.06	37.06	0.87%	2,428
Apr 7, 2026	38.08	38.12	36.74	36.74	36.74	-2.87%	847
Apr 2, 2026	38.34	38.60	37.82	37.82	37.82	-3.41%	2,706
Apr 1, 2026	41.51	41.54	39.16	39.16	39.16	-13.55%	3,578
Mar 31, 2026	45.07	45.32	45.00	45.29	45.29	-0.17%	661
Mar 30, 2026	44.81	45.37	44.65	45.37	45.37	1.06%	1,299
Mar 27, 2026	45.45	45.45	44.74	44.89	44.89	-1.03%	198
Mar 26, 2026	45.80	46.13	45.36	45.36	45.36	-0.96%	652
Mar 25, 2026	46.68	47.00	45.80	45.80	45.80	-1.36%	685
Mar 24, 2026	45.60	46.43	45.33	46.43	46.43	1.95%	483
Mar 23, 2026	45.13	46.29	45.13	45.54	45.54	-0.88%	1,109
Mar 20, 2026	46.26	46.34	45.94	45.94	45.94	-0.24%	342
Mar 19, 2026	46.88	46.88	45.96	46.05	46.05	-1.69%	2,048
Mar 18, 2026	48.15	48.15	46.84	46.84	46.84	-2.11%	1,278
Mar 17, 2026	47.48	48.09	47.48	47.85	47.85	0.57%	195
Mar 16, 2026	47.65	47.65	47.16	47.58	47.58	0.68%	523
Mar 13, 2026	47.23	47.47	47.23	47.26	47.26	-0.23%	580
Mar 12, 2026	48.33	48.33	47.37	47.37	47.37	-2.05%	640
Mar 11, 2026	49.13	49.48	48.36	48.36	48.36	-0.51%	407
Mar 10, 2026	48.76	49.04	48.28	48.61	48.61	0.64%	840
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