Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.38	45.71	44.75	45.03	45.03	-0.24%	12,336,708
Apr 27, 2026	44.60	45.41	44.49	45.14	45.14	1.01%	14,525,351
Apr 24, 2026	44.98	45.42	44.59	44.69	44.69	-0.20%	15,728,263
Apr 23, 2026	45.58	45.75	44.24	44.78	44.78	-1.97%	17,167,482
Apr 22, 2026	46.31	46.95	45.50	45.68	45.68	-1.53%	17,836,432
Apr 21, 2026	46.77	46.97	45.93	46.39	46.39	-0.19%	21,682,916
Apr 20, 2026	45.98	46.56	45.57	46.48	46.48	0.98%	18,632,905
Apr 17, 2026	46.38	46.78	45.78	46.03	46.03	0.72%	31,133,465
Apr 16, 2026	45.80	46.49	45.55	45.70	45.70	0.57%	21,440,228
Apr 15, 2026	45.09	45.90	44.71	45.44	45.44	2.81%	31,174,133
Apr 14, 2026	42.99	44.21	42.95	44.20	44.20	3.01%	20,285,879
Apr 13, 2026	42.23	42.98	42.09	42.91	42.91	0.68%	21,037,017
Apr 10, 2026	43.83	43.96	42.40	42.62	42.62	-3.14%	25,595,678
Apr 9, 2026	43.22	44.22	42.72	44.00	44.00	2.02%	23,652,239
Apr 8, 2026	43.91	44.30	42.76	43.13	43.13	1.03%	28,825,951
Apr 7, 2026	43.70	43.87	42.36	42.69	42.69	-3.04%	36,223,028
Apr 6, 2026	44.16	44.38	43.56	44.03	44.03	-0.36%	25,748,907
Apr 2, 2026	43.76	44.34	43.17	44.19	44.19	-0.99%	62,891,812
Apr 1, 2026	46.56	46.83	44.56	44.63	44.63	-15.51%	113,112,019
Mar 31, 2026	51.93	53.11	51.69	52.82	52.82	3.08%	25,938,314
Mar 30, 2026	51.43	52.19	50.95	51.24	51.24	-0.25%	16,277,291
Mar 27, 2026	51.71	52.11	51.20	51.37	51.37	-1.34%	12,928,754
Mar 26, 2026	52.76	53.62	51.87	52.07	52.07	-1.72%	14,384,520
Mar 25, 2026	53.76	54.22	52.56	52.98	52.98	-0.95%	13,289,603
Mar 24, 2026	52.36	54.08	52.27	53.49	53.49	1.48%	11,945,551
Mar 23, 2026	53.28	53.56	52.53	52.71	52.71	0.65%	15,193,773
Mar 20, 2026	52.94	53.61	52.18	52.37	52.37	-2.00%	19,048,159
Mar 19, 2026	52.90	53.63	52.59	53.44	53.44	-0.06%	12,137,848
Mar 18, 2026	54.50	54.96	53.26	53.47	53.47	-2.99%	16,729,826
Mar 17, 2026	55.45	55.68	55.00	55.12	55.12	0.60%	9,700,863
Mar 16, 2026	54.27	55.07	53.98	54.79	54.79	1.50%	13,002,180
Mar 13, 2026	54.34	54.87	53.74	53.98	53.98	-0.28%	14,243,835
Mar 12, 2026	55.28	55.46	54.03	54.13	54.13	-2.82%	18,480,038
Mar 11, 2026	57.60	57.60	55.41	55.70	55.70	-0.68%	19,571,944
Mar 10, 2026	56.70	57.24	55.80	56.08	56.08	-0.80%	15,629,046
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