Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.07	41.47	40.00	40.75	40.75	-0.37%	33,402,980
Jun 25, 2026	41.80	41.86	40.44	40.90	40.90	-2.20%	26,185,241
Jun 24, 2026	42.04	42.33	41.31	41.82	41.82	-1.32%	32,275,720
Jun 23, 2026	42.39	43.19	42.32	42.38	42.38	-1.88%	27,710,183
Jun 22, 2026	44.62	44.91	43.14	43.19	43.19	-4.45%	25,795,270
Jun 18, 2026	44.41	45.71	44.24	45.20	45.20	2.29%	31,958,256
Jun 17, 2026	44.90	45.85	44.16	44.19	44.19	-1.89%	20,778,217
Jun 16, 2026	45.51	46.10	45.00	45.04	45.04	-0.35%	19,547,326
Jun 15, 2026	45.36	46.09	45.09	45.20	45.20	0.60%	14,280,958
Jun 12, 2026	46.29	46.31	44.85	44.93	44.93	-2.24%	16,426,604
Jun 11, 2026	44.52	45.98	44.22	45.96	45.96	4.55%	16,535,243
Jun 10, 2026	43.77	44.58	43.31	43.96	43.96	-1.55%	15,082,328
Jun 9, 2026	43.52	45.28	43.27	44.65	44.65	3.28%	21,451,650
Jun 8, 2026	43.06	43.86	42.65	43.23	43.23	0.58%	17,735,698
Jun 5, 2026	43.30	43.74	42.79	42.98	42.98	-1.47%	18,266,927
Jun 4, 2026	44.50	44.70	43.13	43.62	43.62	-0.43%	17,154,738
Jun 3, 2026	43.65	43.99	43.16	43.81	43.81	0.18%	18,775,512
Jun 2, 2026	45.78	45.78	43.51	43.73	43.73	-4.79%	28,239,927
Jun 1, 2026	45.52	46.28	45.05	45.93	45.93	0.24%	23,284,148
May 29, 2026	47.11	47.20	46.08	46.23	45.82	-2.41%	38,949,132
May 28, 2026	45.97	47.65	45.56	47.37	46.95	3.02%	22,871,346
May 27, 2026	45.71	46.59	45.67	45.98	45.57	2.31%	24,251,934
May 26, 2026	44.70	44.95	44.10	44.94	44.54	0.60%	18,667,597
May 22, 2026	44.56	44.72	44.21	44.67	44.27	0.63%	14,905,127
May 21, 2026	43.89	44.74	43.16	44.39	44.00	0.45%	18,428,060
May 20, 2026	42.21	44.28	41.83	44.19	43.80	4.17%	27,060,226
May 19, 2026	42.60	43.20	41.81	42.42	42.04	-0.35%	22,957,907
May 18, 2026	41.88	42.75	41.35	42.57	42.19	1.65%	18,694,912
May 15, 2026	42.00	42.78	41.84	41.88	41.51	-0.33%	26,172,643
May 14, 2026	42.56	42.83	41.99	42.02	41.65	-0.76%	19,146,948
May 13, 2026	42.20	42.61	41.70	42.34	41.96	-0.02%	21,325,207
May 12, 2026	42.30	42.51	42.06	42.35	41.97	-0.09%	21,271,253
May 11, 2026	44.07	44.07	42.39	42.39	42.01	-3.96%	24,863,808
May 8, 2026	44.26	44.66	43.80	44.14	43.75	-0.61%	17,357,056
May 7, 2026	44.05	44.64	44.01	44.41	44.02	1.21%	17,177,730
May 6, 2026	43.63	44.07	43.20	43.88	43.49	1.90%	19,406,677
May 5, 2026	43.04	43.30	42.65	43.06	42.68	-0.07%	18,589,652
May 4, 2026	44.19	44.34	43.09	43.09	42.71	-2.95%	33,272,379
May 1, 2026	44.82	44.96	44.22	44.40	44.01	0.09%	11,562,775
Apr 30, 2026	44.09	44.81	43.51	44.36	43.97	-0.07%	21,679,491
Apr 29, 2026	44.92	45.16	44.15	44.39	44.00	-1.42%	13,329,694
Apr 28, 2026	45.38	45.71	44.75	45.03	44.63	-0.24%	12,425,958
Apr 27, 2026	44.60	45.41	44.49	45.14	44.74	1.01%	14,583,147
Apr 24, 2026	44.98	45.42	44.59	44.69	44.29	-0.20%	15,884,984
Apr 23, 2026	45.58	45.75	44.24	44.78	44.38	-1.97%	17,457,508
Apr 22, 2026	46.31	46.95	45.50	45.68	45.27	-1.53%	17,985,186
Apr 21, 2026	46.77	46.97	45.93	46.39	45.98	-0.19%	22,193,978
Apr 20, 2026	45.98	46.56	45.57	46.48	46.07	0.98%	19,003,098
Apr 17, 2026	46.38	46.78	45.78	46.03	45.62	0.72%	31,290,385
Apr 16, 2026	45.80	46.49	45.55	45.70	45.29	0.57%	21,766,281
Apr 15, 2026	45.09	45.90	44.71	45.44	45.04	2.81%	31,523,472
Apr 14, 2026	42.99	44.21	42.95	44.20	43.81	3.01%	22,554,057
Apr 13, 2026	42.23	42.98	42.09	42.91	42.53	0.68%	21,236,741
Apr 10, 2026	43.83	43.96	42.40	42.62	42.24	-3.14%	26,094,792
Apr 9, 2026	43.22	44.22	42.72	44.00	43.61	2.02%	24,147,437
Apr 8, 2026	43.91	44.30	42.76	43.13	42.75	1.03%	29,462,854
Apr 7, 2026	43.70	43.87	42.36	42.69	42.31	-3.04%	38,252,977
Apr 6, 2026	44.16	44.38	43.56	44.03	43.64	-0.36%	26,999,578
Apr 2, 2026	43.76	44.34	43.17	44.19	43.80	-0.99%	63,242,572
Apr 1, 2026	46.56	46.83	44.56	44.63	44.23	-15.51%	114,225,664
Mar 31, 2026	51.93	53.11	51.69	52.82	52.35	3.08%	36,422,802
Mar 30, 2026	51.43	52.19	50.95	51.24	50.79	-0.25%	16,869,214
Mar 27, 2026	51.71	52.11	51.20	51.37	50.91	-1.34%	13,077,815
Mar 26, 2026	52.76	53.62	51.87	52.07	51.61	-1.72%	14,486,700
Mar 25, 2026	53.76	54.22	52.56	52.98	52.51	-0.95%	13,427,125
Mar 24, 2026	52.36	54.08	52.27	53.49	53.02	1.48%	12,073,811
Mar 23, 2026	53.28	53.56	52.53	52.71	52.24	0.65%	15,242,693
Mar 20, 2026	52.94	53.61	52.18	52.37	51.91	-2.00%	19,566,100
Mar 19, 2026	52.90	53.63	52.59	53.44	52.97	-0.06%	12,307,679
Mar 18, 2026	54.50	54.96	53.26	53.47	53.00	-2.99%	16,861,347
Mar 17, 2026	55.45	55.68	55.00	55.12	54.63	0.60%	9,861,420
Mar 16, 2026	54.27	55.07	53.98	54.79	54.30	1.50%	13,115,195
Mar 13, 2026	54.34	54.87	53.74	53.98	53.50	-0.28%	14,377,102
Mar 12, 2026	55.28	55.46	54.03	54.13	53.65	-2.82%	18,611,826
Mar 11, 2026	57.60	57.60	55.41	55.70	55.21	-0.68%	20,245,301
Mar 10, 2026	56.70	57.24	55.80	56.08	55.58	-0.80%	15,706,352
Mar 9, 2026	55.74	56.71	55.39	56.53	56.03	-0.84%	18,053,116
Mar 6, 2026	57.47	57.55	56.76	57.01	56.50	-1.74%	16,323,702
Mar 5, 2026	58.60	58.79	57.43	58.02	57.51	-1.06%	22,040,179
Mar 4, 2026	59.19	59.49	58.61	58.64	58.12	-1.26%	15,971,331
Mar 3, 2026	59.44	60.11	58.62	59.39	58.86	-2.66%	17,438,644
Mar 2, 2026	59.90	61.53	59.14	61.01	60.47	-1.23%	15,335,009
Feb 27, 2026	62.72	62.72	61.52	62.18	61.22	-2.77%	18,017,400
Feb 26, 2026	64.21	65.06	63.78	63.95	62.96	0.87%	10,319,130
Feb 25, 2026	63.89	64.22	63.26	63.40	62.42	-1.08%	9,500,809
Feb 24, 2026	63.28	64.70	62.60	64.09	63.10	1.59%	14,296,084
Feb 23, 2026	64.60	64.97	62.05	63.09	62.12	-3.53%	17,748,811
Feb 20, 2026	65.30	68.49	63.33	65.40	64.39	-0.32%	33,436,805
Feb 19, 2026	65.20	65.84	64.25	65.61	64.60	0.09%	10,778,302
Feb 18, 2026	64.31	66.15	64.31	65.55	64.54	1.13%	11,211,459
Feb 17, 2026	62.94	64.82	62.94	64.82	63.82	2.68%	12,347,499
Feb 13, 2026	61.59	63.38	61.59	63.13	62.16	3.32%	20,180,904
Feb 12, 2026	62.33	62.72	60.85	61.10	60.16	-2.00%	13,602,427
Feb 11, 2026	63.90	64.01	61.68	62.35	61.39	-1.09%	15,511,935
Feb 10, 2026	63.00	64.19	62.29	63.04	62.07	1.01%	13,003,437
Feb 9, 2026	63.57	63.91	62.37	62.41	61.45	-2.36%	12,920,803
Feb 6, 2026	63.01	64.24	63.00	63.92	62.94	1.95%	11,961,509
Feb 5, 2026	64.19	64.58	62.09	62.70	61.73	-2.37%	12,506,222
Feb 4, 2026	61.72	64.41	61.51	64.22	63.23	5.40%	20,957,681
Feb 3, 2026	61.78	62.53	60.43	60.93	59.99	-2.01%	17,322,111