NIKE, Inc. (BVC:NKE)
Colombia · Delayed Price · Currency is COP 243,000
+500 (0.21%)
At close: Jan 6, 2026
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 237,500.00 | 243,000.00 | 235,900.00 | 243,000.00 | 243,000.00 | 0.21% | 4,393 |
| Jan 5, 2026 | 241,000.00 | 246,460.00 | 240,920.00 | 242,500.00 | 242,500.00 | 1.89% | 5,127 |
| Jan 2, 2026 | 240,000.00 | 240,980.00 | 237,000.00 | 238,000.00 | 238,000.00 | 1.37% | 5,961 |
| Dec 30, 2025 | 229,000.00 | 234,880.00 | 228,480.00 | 234,780.00 | 234,780.00 | 2.08% | 6,645 |
| Dec 29, 2025 | 227,240.00 | 230,000.00 | 225,700.00 | 230,000.00 | 230,000.00 | 2.64% | 2,827 |
| Dec 26, 2025 | 224,600.00 | 225,900.00 | 223,200.00 | 224,080.00 | 224,080.00 | 0.76% | 2,162 |
| Dec 24, 2025 | 221,500.00 | 224,620.00 | 221,500.00 | 222,400.00 | 222,400.00 | 3.13% | 1,021 |
| Dec 23, 2025 | 220,100.00 | 220,100.00 | 214,000.00 | 215,640.00 | 215,640.00 | -0.86% | 3,653 |
| Dec 22, 2025 | 223,000.00 | 223,060.00 | 217,320.00 | 217,520.00 | 217,520.00 | -3.07% | 3,663 |
| Dec 19, 2025 | 239,000.00 | 239,000.00 | 224,000.00 | 224,420.00 | 224,420.00 | -11.99% | 19,372 |
| Dec 18, 2025 | 260,320.00 | 260,320.00 | 255,000.00 | 255,000.00 | 255,000.00 | 0.12% | 1,488 |
| Dec 17, 2025 | 256,540.00 | 257,460.00 | 254,700.00 | 254,700.00 | 254,700.00 | -1.86% | 569 |
| Dec 16, 2025 | 259,740.00 | 259,740.00 | 259,520.00 | 259,520.00 | 259,520.00 | -0.57% | 407 |
| Dec 15, 2025 | 258,000.00 | 261,000.00 | 257,920.00 | 261,000.00 | 261,000.00 | 1.23% | 2,435 |
| Dec 12, 2025 | 257,360.00 | 260,000.00 | 255,600.00 | 257,840.00 | 257,840.00 | 0.33% | 1,549 |
| Dec 11, 2025 | 251,800.00 | 257,000.00 | 251,800.00 | 257,000.00 | 257,000.00 | 1.89% | 3,636 |
| Dec 10, 2025 | 246,580.00 | 252,800.00 | 246,580.00 | 252,240.00 | 252,240.00 | 2.75% | 1,652 |
| Dec 9, 2025 | 247,500.00 | 247,500.00 | 243,520.00 | 245,500.00 | 245,500.00 | -3.22% | 3,856 |
| Dec 5, 2025 | 251,000.00 | 253,680.00 | 250,060.00 | 253,680.00 | 253,680.00 | 1.41% | 2,276 |
| Dec 4, 2025 | 245,000.00 | 250,160.00 | 245,000.00 | 250,160.00 | 250,160.00 | 0.81% | 1,201 |
| Dec 3, 2025 | 250,320.00 | 250,320.00 | 248,160.00 | 248,160.00 | 248,160.00 | 0.06% | 895 |
| Dec 2, 2025 | 247,660.00 | 249,100.00 | 247,660.00 | 248,000.00 | 248,000.00 | -1.38% | 1,289 |
| Dec 1, 2025 | 240,240.00 | 251,700.00 | 240,240.00 | 251,460.00 | 251,460.00 | 3.91% | 8,684 |
| Nov 28, 2025 | 240,500.00 | 243,000.00 | 240,500.00 | 242,000.00 | 240,464.14 | 0.46% | 796 |
| Nov 27, 2025 | 239,371.12 | 239,371.12 | 239,371.12 | 240,900.00 | 239,371.12 | - | 85 |
| Nov 26, 2025 | 241,580.00 | 243,180.00 | 240,900.00 | 240,900.00 | 239,371.12 | -0.84% | 1,579 |
| Nov 25, 2025 | 240,000.00 | 244,500.00 | 240,000.00 | 242,940.00 | 241,398.17 | 2.67% | 4,066 |
| Nov 24, 2025 | 238,120.00 | 238,740.00 | 236,620.00 | 236,620.00 | 235,118.28 | -1.43% | 872 |
| Nov 21, 2025 | 237,640.00 | 241,540.00 | 237,640.00 | 240,060.00 | 238,536.45 | 3.22% | 4,547 |
| Nov 20, 2025 | 238,380.00 | 238,380.00 | 232,580.00 | 232,580.00 | 231,103.92 | -0.10% | 873 |
| Nov 19, 2025 | 234,960.00 | 234,960.00 | 232,820.00 | 232,820.00 | 231,342.40 | -0.04% | 3,947 |
| Nov 18, 2025 | 241,000.00 | 241,000.00 | 231,600.00 | 232,920.00 | 231,441.77 | -3.83% | 7,691 |
| Nov 14, 2025 | 246,000.00 | 246,000.00 | 241,660.00 | 242,200.00 | 240,662.87 | -1.97% | 2,772 |
| Nov 13, 2025 | 241,900.00 | 247,500.00 | 241,840.00 | 247,060.00 | 245,492.03 | 3.36% | 8,422 |
| Nov 12, 2025 | 241,700.00 | 241,700.00 | 238,000.00 | 239,040.00 | 237,522.93 | 0.44% | 2,521 |
| Nov 11, 2025 | 233,320.00 | 238,000.00 | 233,320.00 | 238,000.00 | 236,489.53 | 4.34% | 4,933 |
| Nov 10, 2025 | 233,000.00 | 233,000.00 | 227,500.00 | 228,100.00 | 226,652.36 | -1.44% | 7,090 |
| Nov 7, 2025 | 233,200.00 | 234,200.00 | 229,680.00 | 231,440.00 | 229,971.16 | -1.51% | 4,944 |
| Nov 6, 2025 | 238,000.00 | 238,180.00 | 234,700.00 | 235,000.00 | 233,508.57 | -1.59% | 2,980 |
| Nov 5, 2025 | 236,100.00 | 240,340.00 | 234,440.00 | 238,800.00 | 237,284.45 | 0.62% | 2,440 |
| Nov 4, 2025 | 250,000.00 | 250,000.00 | 237,100.00 | 237,320.00 | 235,813.84 | -4.91% | 8,475 |
| Oct 31, 2025 | 250,000.00 | 251,100.00 | 248,240.00 | 249,580.00 | 247,996.03 | -0.67% | 3,933 |
| Oct 30, 2025 | 253,000.00 | 254,800.00 | 251,000.00 | 251,260.00 | 249,665.37 | -0.33% | 3,008 |
| Oct 29, 2025 | 262,380.00 | 262,380.00 | 252,000.00 | 252,100.00 | 250,500.04 | -4.07% | 5,157 |
| Oct 28, 2025 | 262,000.00 | 266,700.00 | 260,620.00 | 262,800.00 | 261,132.13 | -0.42% | 2,389 |
| Oct 27, 2025 | 265,260.00 | 265,260.00 | 263,900.00 | 263,900.00 | 262,225.15 | -0.98% | 1,221 |
| Oct 24, 2025 | 266,980.00 | 266,980.00 | 266,500.00 | 266,500.00 | 264,808.65 | -0.71% | 250 |
| Oct 23, 2025 | 268,400.00 | 268,400.00 | 268,400.00 | 268,400.00 | 266,696.59 | 0.12% | 129 |
| Oct 22, 2025 | 266,378.62 | 266,378.62 | 266,378.62 | 268,080.00 | 266,378.62 | - | 62 |
| Oct 21, 2025 | 262,340.00 | 268,940.00 | 262,340.00 | 268,080.00 | 266,378.62 | 1.92% | 932 |