NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	54.54	54.84	54.00	54.82	54.82	-0.11%	1,549
Jan 20, 2026	54.18	54.88	53.21	54.88	54.88	0.86%	4,974
Jan 19, 2026	54.02	54.47	53.51	54.41	54.41	-1.72%	5,674
Jan 16, 2026	55.67	55.87	54.93	55.36	55.36	-0.91%	1,821
Jan 15, 2026	56.34	56.49	55.77	55.87	55.87	-0.71%	1,334
Jan 14, 2026	56.90	57.52	55.76	56.27	56.27	-1.04%	4,990
Jan 13, 2026	56.15	57.51	56.14	56.86	56.86	0.46%	2,852
Jan 12, 2026	56.25	56.60	55.13	56.60	56.60	-0.33%	5,952
Jan 9, 2026	56.05	57.01	55.68	56.79	56.79	3.09%	9,273
Jan 8, 2026	54.00	55.29	52.90	55.09	55.09	0.75%	5,820
Jan 7, 2026	55.94	56.14	54.14	54.68	54.68	0.51%	7,175
Jan 6, 2026	55.14	55.14	54.28	54.40	54.40	-2.23%	3,658
Jan 5, 2026	54.40	55.78	54.18	55.64	55.64	3.38%	10,689
Jan 2, 2026	54.82	54.86	53.31	53.82	53.82	3.94%	10,870
Dec 30, 2025	52.10	52.36	51.57	51.78	51.78	0.29%	4,419
Dec 29, 2025	51.50	52.36	50.52	51.63	51.63	6.11%	19,552
Dec 23, 2025	48.67	48.88	48.48	48.66	48.66	-0.70%	7,991
Dec 22, 2025	50.03	50.99	48.94	49.00	49.00	-2.95%	15,372
Dec 19, 2025	50.38	51.50	49.42	50.49	50.49	-11.28%	50,591
Dec 18, 2025	56.34	57.03	56.34	56.91	56.91	0.94%	2,983
Dec 17, 2025	57.36	57.61	56.25	56.38	56.38	-1.83%	1,916
Dec 16, 2025	57.48	57.68	57.02	57.43	57.43	-0.16%	1,013
Dec 15, 2025	57.95	57.98	56.90	57.52	57.52	-0.17%	386
Dec 12, 2025	57.80	58.54	57.45	57.62	57.62	1.68%	2,702
Dec 11, 2025	55.87	56.57	55.87	56.67	56.67	1.45%	791
Dec 10, 2025	54.61	55.80	54.47	55.86	55.86	1.95%	1,571
Dec 9, 2025	54.71	54.94	54.22	54.79	54.79	-0.92%	4,327
Dec 8, 2025	56.57	56.77	56.24	55.30	55.30	-1.97%	147
Dec 5, 2025	56.36	56.58	55.66	56.41	56.41	-0.12%	928
Dec 4, 2025	56.40	56.46	55.80	56.48	56.48	-0.48%	405
Dec 3, 2025	55.74	56.78	55.72	56.75	56.75	1.56%	523
Dec 2, 2025	56.42	56.82	56.00	55.88	55.88	-1.31%	631
Dec 1, 2025	54.21	56.53	54.21	56.62	56.62	4.46%	1,457
Nov 28, 2025	52.80	55.34	52.79	54.20	54.20	-2.10%	463
Nov 27, 2025	57.20	57.20	55.31	55.36	55.01	-0.47%	640
Nov 26, 2025	55.14	55.81	54.70	55.62	55.26	0.96%	387
Nov 25, 2025	53.81	55.28	53.77	55.09	54.74	0.95%	633
Nov 24, 2025	54.99	55.30	53.90	54.57	54.22	0.59%	1,296
Nov 21, 2025	53.14	54.00	53.14	54.25	53.90	-1.06%	1,268
Nov 20, 2025	54.80	55.31	54.53	54.83	54.48	1.13%	729
Nov 19, 2025	53.99	54.67	53.99	54.22	53.87	0.63%	195
Nov 18, 2025	53.70	53.86	53.22	53.88	53.54	-1.19%	87
Nov 17, 2025	55.52	55.56	54.22	54.53	54.18	-1.61%	500
Nov 14, 2025	56.64	56.64	55.21	55.42	55.07	-1.11%	648
Nov 13, 2025	55.63	56.98	55.44	56.04	55.68	1.39%	2,035
Nov 12, 2025	54.93	56.17	54.58	55.27	54.92	2.18%	1,659
Nov 11, 2025	52.70	54.14	52.49	54.09	53.74	2.52%	1,146
Nov 10, 2025	53.18	53.60	52.61	52.76	52.42	0.30%	632
Nov 7, 2025	53.89	53.93	52.60	52.60	52.26	-1.98%	3,793
Nov 6, 2025	54.12	54.23	53.61	53.66	53.32	0.85%	1,084