NIKE, Inc. (NKE)
NYSE: NKE · Real-Time Price · USD
56.53
-0.48 (-0.84%)
At close: Mar 9, 2026, 4:00 PM EDT
56.50
-0.03 (-0.05%)
After-hours: Mar 9, 2026, 6:23 PM EDT
Nike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.74 | 56.71 | 55.39 | 56.53 | 56.53 | -0.84% | 17,740,271 |
| Mar 6, 2026 | 57.47 | 57.55 | 56.76 | 57.01 | 57.01 | -1.74% | 16,235,186 |
| Mar 5, 2026 | 58.60 | 58.79 | 57.43 | 58.02 | 58.02 | -1.06% | 21,928,919 |
| Mar 4, 2026 | 59.19 | 59.49 | 58.61 | 58.64 | 58.64 | -1.26% | 14,833,674 |
| Mar 3, 2026 | 59.44 | 60.11 | 58.62 | 59.39 | 59.39 | -2.66% | 16,815,613 |
| Mar 2, 2026 | 59.90 | 61.53 | 59.14 | 61.01 | 61.01 | -1.88% | 15,303,134 |
| Feb 27, 2026 | 62.72 | 62.72 | 61.52 | 62.18 | 61.77 | -2.77% | 18,017,400 |
| Feb 26, 2026 | 64.21 | 65.06 | 63.78 | 63.95 | 63.53 | 0.87% | 10,319,130 |
| Feb 25, 2026 | 63.89 | 64.22 | 63.26 | 63.40 | 62.98 | -1.08% | 9,500,809 |
| Feb 24, 2026 | 63.28 | 64.70 | 62.60 | 64.09 | 63.67 | 1.59% | 14,296,084 |
| Feb 23, 2026 | 64.60 | 64.97 | 62.05 | 63.09 | 62.67 | -3.53% | 17,748,811 |
| Feb 20, 2026 | 65.30 | 68.49 | 63.33 | 65.40 | 64.97 | -0.32% | 33,436,805 |
| Feb 19, 2026 | 65.20 | 65.84 | 64.25 | 65.61 | 65.18 | 0.09% | 10,778,302 |
| Feb 18, 2026 | 64.31 | 66.15 | 64.31 | 65.55 | 65.12 | 1.13% | 11,211,459 |
| Feb 17, 2026 | 62.94 | 64.82 | 62.94 | 64.82 | 64.39 | 2.68% | 12,347,499 |
| Feb 13, 2026 | 61.59 | 63.38 | 61.59 | 63.13 | 62.71 | 3.32% | 20,180,904 |
| Feb 12, 2026 | 62.33 | 62.72 | 60.85 | 61.10 | 60.70 | -2.00% | 13,602,427 |
| Feb 11, 2026 | 63.90 | 64.01 | 61.68 | 62.35 | 61.94 | -1.09% | 15,511,935 |
| Feb 10, 2026 | 63.00 | 64.19 | 62.29 | 63.04 | 62.62 | 1.01% | 13,003,437 |
| Feb 9, 2026 | 63.57 | 63.91 | 62.37 | 62.41 | 62.00 | -2.36% | 12,920,803 |
| Feb 6, 2026 | 63.01 | 64.24 | 63.00 | 63.92 | 63.50 | 1.95% | 11,961,509 |
| Feb 5, 2026 | 64.19 | 64.58 | 62.09 | 62.70 | 62.29 | -2.37% | 12,506,222 |
| Feb 4, 2026 | 61.72 | 64.41 | 61.51 | 64.22 | 63.80 | 5.40% | 20,957,681 |
| Feb 3, 2026 | 61.78 | 62.53 | 60.43 | 60.93 | 60.53 | -2.01% | 17,322,111 |
| Feb 2, 2026 | 61.66 | 62.57 | 61.15 | 62.18 | 61.77 | 0.60% | 11,006,256 |
| Jan 30, 2026 | 62.24 | 62.52 | 61.02 | 61.81 | 61.40 | -1.26% | 14,309,230 |
| Jan 29, 2026 | 61.93 | 62.94 | 61.46 | 62.60 | 62.19 | 0.58% | 12,739,412 |
| Jan 28, 2026 | 63.05 | 63.48 | 61.97 | 62.24 | 61.83 | -1.35% | 10,363,629 |
| Jan 27, 2026 | 64.75 | 64.83 | 62.88 | 63.09 | 62.67 | -2.92% | 13,536,675 |
| Jan 26, 2026 | 64.81 | 65.64 | 64.78 | 64.99 | 64.56 | -0.08% | 14,765,926 |
| Jan 23, 2026 | 65.25 | 65.45 | 64.44 | 65.04 | 64.61 | -0.64% | 11,243,941 |
| Jan 22, 2026 | 65.41 | 66.55 | 65.25 | 65.46 | 65.03 | 0.08% | 11,853,715 |
| Jan 21, 2026 | 63.88 | 65.42 | 63.61 | 65.41 | 64.98 | 2.80% | 17,166,435 |
| Jan 20, 2026 | 63.49 | 64.58 | 63.02 | 63.63 | 63.21 | -1.16% | 20,406,026 |
| Jan 16, 2026 | 64.39 | 64.59 | 63.68 | 64.38 | 63.96 | -0.33% | 15,902,994 |
| Jan 15, 2026 | 65.76 | 65.76 | 64.21 | 64.59 | 64.16 | -1.49% | 13,295,272 |
| Jan 14, 2026 | 66.29 | 67.13 | 65.04 | 65.57 | 65.14 | -1.10% | 15,939,097 |
| Jan 13, 2026 | 66.25 | 67.08 | 65.85 | 66.30 | 65.86 | 1.01% | 13,685,222 |
| Jan 12, 2026 | 65.25 | 66.34 | 64.24 | 65.64 | 65.21 | -0.42% | 13,901,080 |
| Jan 9, 2026 | 65.11 | 66.54 | 64.40 | 65.92 | 65.49 | 1.01% | 18,470,385 |
| Jan 8, 2026 | 62.18 | 65.74 | 61.70 | 65.26 | 64.83 | 3.23% | 21,573,898 |
| Jan 7, 2026 | 65.52 | 65.61 | 63.19 | 63.22 | 62.80 | -3.26% | 18,284,106 |
| Jan 6, 2026 | 64.06 | 65.43 | 63.41 | 65.35 | 64.92 | 1.27% | 19,973,192 |
| Jan 5, 2026 | 63.74 | 65.37 | 63.39 | 64.53 | 64.10 | 1.98% | 23,482,539 |
| Jan 2, 2026 | 64.00 | 64.13 | 62.55 | 63.28 | 62.86 | -0.67% | 22,284,069 |
| Dec 31, 2025 | 62.25 | 64.20 | 61.92 | 63.71 | 63.29 | 4.12% | 35,457,432 |
| Dec 30, 2025 | 61.30 | 61.30 | 60.64 | 61.19 | 60.79 | -0.03% | 13,507,849 |
| Dec 29, 2025 | 60.54 | 61.75 | 60.51 | 61.21 | 60.81 | 0.46% | 18,062,104 |
| Dec 26, 2025 | 60.00 | 60.93 | 59.86 | 60.93 | 60.53 | 1.55% | 22,303,556 |
| Dec 24, 2025 | 58.88 | 60.58 | 58.88 | 60.00 | 59.60 | 4.64% | 36,073,251 |
| Dec 23, 2025 | 57.18 | 57.60 | 56.99 | 57.34 | 56.96 | 0.21% | 23,276,740 |
| Dec 22, 2025 | 58.99 | 59.08 | 57.14 | 57.22 | 56.84 | -2.54% | 38,695,933 |
| Dec 19, 2025 | 59.20 | 60.38 | 58.22 | 58.71 | 58.32 | -10.54% | 108,652,694 |
| Dec 18, 2025 | 66.01 | 67.00 | 65.40 | 65.63 | 65.20 | -0.09% | 35,650,016 |
| Dec 17, 2025 | 66.56 | 66.83 | 65.62 | 65.69 | 65.26 | -2.13% | 13,205,492 |
| Dec 16, 2025 | 67.29 | 68.20 | 66.74 | 67.12 | 66.68 | -0.97% | 16,376,671 |
| Dec 15, 2025 | 67.41 | 68.35 | 66.69 | 67.78 | 67.33 | 0.46% | 15,287,494 |
| Dec 12, 2025 | 68.17 | 69.14 | 67.12 | 67.47 | 67.03 | -0.40% | 14,829,228 |
| Dec 11, 2025 | 65.83 | 67.82 | 65.56 | 67.74 | 67.29 | 2.96% | 16,153,544 |
| Dec 10, 2025 | 63.98 | 66.15 | 63.76 | 65.79 | 65.36 | 3.88% | 20,302,074 |
| Dec 9, 2025 | 63.51 | 63.95 | 62.97 | 63.33 | 62.91 | -0.33% | 9,300,188 |
| Dec 8, 2025 | 65.60 | 65.80 | 63.27 | 63.54 | 63.12 | -3.52% | 12,867,334 |
| Dec 5, 2025 | 65.70 | 66.08 | 64.88 | 65.86 | 65.43 | 0.26% | 10,917,935 |
| Dec 4, 2025 | 65.60 | 66.10 | 65.01 | 65.69 | 65.26 | 0.06% | 10,619,498 |
| Dec 3, 2025 | 65.08 | 66.66 | 64.98 | 65.65 | 65.22 | 1.11% | 12,028,291 |
| Dec 2, 2025 | 65.45 | 65.47 | 64.58 | 64.93 | 64.50 | -0.70% | 9,051,181 |
| Dec 1, 2025 | 63.77 | 65.99 | 63.58 | 65.39 | 64.96 | 1.18% | 12,047,278 |
| Nov 28, 2025 | 64.47 | 64.78 | 63.97 | 64.63 | 63.80 | 0.47% | 4,941,353 |
| Nov 26, 2025 | 63.50 | 64.87 | 62.97 | 64.33 | 63.50 | 1.02% | 13,790,955 |
| Nov 25, 2025 | 62.34 | 64.12 | 61.87 | 63.68 | 62.86 | 2.83% | 11,527,157 |
| Nov 24, 2025 | 62.51 | 63.07 | 61.93 | 61.93 | 61.13 | -1.39% | 16,681,656 |
| Nov 21, 2025 | 62.01 | 63.50 | 61.54 | 62.80 | 61.99 | 2.23% | 12,476,917 |
| Nov 20, 2025 | 62.95 | 63.83 | 61.41 | 61.43 | 60.64 | -1.93% | 13,886,596 |
| Nov 19, 2025 | 62.43 | 63.22 | 62.01 | 62.64 | 61.83 | 0.24% | 11,732,125 |
| Nov 18, 2025 | 62.40 | 62.76 | 61.68 | 62.49 | 61.68 | -0.65% | 14,614,639 |
| Nov 17, 2025 | 63.07 | 63.54 | 62.26 | 62.90 | 62.09 | -1.98% | 17,064,691 |
| Nov 14, 2025 | 64.94 | 65.06 | 63.75 | 64.17 | 63.34 | -2.82% | 17,760,099 |
| Nov 13, 2025 | 65.71 | 66.26 | 64.88 | 66.03 | 65.18 | 2.85% | 21,923,604 |
| Nov 12, 2025 | 64.10 | 65.19 | 63.74 | 64.20 | 63.37 | 1.66% | 14,812,195 |
| Nov 11, 2025 | 61.73 | 63.60 | 61.24 | 63.15 | 62.34 | 3.87% | 17,646,388 |
| Nov 10, 2025 | 61.75 | 62.09 | 60.49 | 60.80 | 60.02 | -0.47% | 13,063,059 |
| Nov 7, 2025 | 61.74 | 62.18 | 60.29 | 61.09 | 60.30 | -1.29% | 15,504,763 |
| Nov 6, 2025 | 61.88 | 62.48 | 61.67 | 61.89 | 61.09 | -0.35% | 15,164,633 |
| Nov 5, 2025 | 61.28 | 62.85 | 60.86 | 62.11 | 61.31 | 1.44% | 20,979,812 |
| Nov 4, 2025 | 62.42 | 62.59 | 61.12 | 61.23 | 60.44 | -2.27% | 13,725,428 |
| Nov 3, 2025 | 64.72 | 64.85 | 62.34 | 62.65 | 61.84 | -3.00% | 22,633,317 |
| Oct 31, 2025 | 65.00 | 65.25 | 64.25 | 64.59 | 63.76 | -0.48% | 17,822,510 |
| Oct 30, 2025 | 65.18 | 66.00 | 64.57 | 64.90 | 64.06 | -0.69% | 13,895,231 |
| Oct 29, 2025 | 67.01 | 67.19 | 64.95 | 65.35 | 64.51 | -3.08% | 15,143,126 |
| Oct 28, 2025 | 68.11 | 68.61 | 67.05 | 67.43 | 66.56 | -1.69% | 11,262,395 |
| Oct 27, 2025 | 70.04 | 70.44 | 68.26 | 68.59 | 67.71 | -0.75% | 9,838,115 |
| Oct 24, 2025 | 69.71 | 70.08 | 68.91 | 69.11 | 68.22 | -0.82% | 7,102,911 |
| Oct 23, 2025 | 69.09 | 69.89 | 68.74 | 69.68 | 68.78 | 0.87% | 9,124,913 |
| Oct 22, 2025 | 68.22 | 69.36 | 67.96 | 69.08 | 68.19 | 1.05% | 8,096,127 |
| Oct 21, 2025 | 67.75 | 69.29 | 67.41 | 68.36 | 67.48 | 1.09% | 9,659,203 |
| Oct 20, 2025 | 67.56 | 68.18 | 67.47 | 67.62 | 66.75 | 0.37% | 9,669,999 |
| Oct 17, 2025 | 66.63 | 67.77 | 66.32 | 67.37 | 66.50 | 0.79% | 10,054,043 |
| Oct 16, 2025 | 68.60 | 69.04 | 66.58 | 66.84 | 65.98 | -2.37% | 15,349,738 |
| Oct 15, 2025 | 68.58 | 69.53 | 68.13 | 68.46 | 67.58 | 1.21% | 13,001,479 |
| Oct 14, 2025 | 66.47 | 68.00 | 66.06 | 67.64 | 66.77 | 0.39% | 9,483,677 |