NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	35.36	35.36	34.70	34.85	-	-1.47%	11,988
Dec 3, 2025	34.85	35.40	34.51	35.37	35.37	1.49%	47,893
Dec 2, 2025	34.60	35.15	34.49	34.85	34.85	-0.29%	20,109
Dec 1, 2025	35.00	35.34	34.19	34.95	34.95	0.11%	19,337
Nov 28, 2025	34.80	35.03	34.29	34.91	34.77	0.66%	51,211
Nov 27, 2025	33.40	34.85	33.40	34.68	34.54	0.23%	4,004
Nov 26, 2025	34.85	34.85	33.98	34.60	34.46	0.29%	30,399
Nov 25, 2025	34.14	34.50	33.34	34.50	34.36	2.59%	11,691
Nov 24, 2025	34.30	34.31	33.50	33.63	33.49	-0.50%	85,003
Nov 21, 2025	33.74	34.25	33.06	33.80	33.66	1.20%	23,580
Nov 19, 2025	33.45	33.70	33.18	33.40	33.26	-	24,628
Nov 18, 2025	33.17	33.45	32.94	33.40	33.26	-1.33%	38,433
Nov 17, 2025	34.42	34.42	33.13	33.85	33.71	-0.65%	30,325
Nov 14, 2025	34.98	34.98	33.78	34.07	33.93	-2.60%	63,776
Nov 13, 2025	34.53	35.10	34.34	34.98	34.83	2.43%	62,669
Nov 12, 2025	33.53	34.55	33.53	34.15	34.01	2.09%	52,821
Nov 11, 2025	32.53	33.55	32.15	33.45	33.31	2.83%	93,030
Nov 10, 2025	32.99	33.05	32.13	32.53	32.39	-0.37%	24,339
Nov 7, 2025	33.28	33.35	32.28	32.65	32.51	-0.91%	23,684
Nov 6, 2025	33.45	33.45	32.95	32.95	32.81	-1.14%	18,597
Nov 5, 2025	33.42	33.74	32.70	33.33	33.19	0.73%	34,631
Nov 4, 2025	34.00	34.01	33.07	33.09	32.95	-4.20%	43,001
Nov 3, 2025	35.09	35.09	33.50	34.54	34.40	-0.69%	100,901
Oct 31, 2025	35.19	35.19	34.60	34.78	34.64	-0.91%	5,518
Oct 30, 2025	35.90	35.90	34.83	35.10	34.95	-2.23%	17,772
Oct 29, 2025	36.01	36.01	34.88	35.90	35.75	-0.31%	19,745
Oct 28, 2025	37.16	37.16	35.99	36.01	35.86	-2.12%	17,749
Oct 27, 2025	37.21	37.78	36.70	36.79	36.64	-1.13%	13,582
Oct 24, 2025	37.42	37.58	37.15	37.21	37.06	-0.56%	1,291
Oct 23, 2025	37.00	37.60	37.00	37.42	37.26	0.29%	35,204
Oct 22, 2025	37.25	37.45	36.78	37.31	37.16	0.89%	11,712
Oct 21, 2025	36.33	37.23	36.33	36.98	36.83	1.51%	3,895
Oct 20, 2025	35.93	36.59	35.93	36.43	36.28	-0.60%	4,537
Oct 17, 2025	36.50	36.84	36.20	36.65	36.50	0.44%	30,742
Oct 16, 2025	37.85	37.85	36.32	36.49	36.34	-2.69%	8,650
Oct 15, 2025	37.15	37.87	37.14	37.50	37.34	0.94%	9,079
Oct 14, 2025	36.50	37.15	36.43	37.15	37.00	0.87%	28,913
Oct 13, 2025	35.59	36.85	35.59	36.83	36.68	3.17%	18,785
Oct 10, 2025	37.06	37.30	35.70	35.70	35.55	-2.70%	17,698
Oct 9, 2025	37.05	37.19	36.52	36.69	36.54	0.03%	3,335
Oct 8, 2025	37.26	37.26	36.68	36.68	36.53	-0.57%	15,985
Oct 7, 2025	38.05	38.05	36.81	36.89	36.74	-3.53%	7,616
Oct 6, 2025	38.63	38.63	37.76	38.24	38.08	-0.05%	6,616
Oct 3, 2025	39.33	40.01	38.26	38.26	38.10	-3.41%	25,330
Oct 2, 2025	39.60	41.01	39.45	39.61	39.45	1.05%	41,874
Oct 1, 2025	38.61	39.60	38.16	39.20	39.04	6.26%	60,580
Sep 30, 2025	36.63	37.30	36.63	36.89	36.74	-0.16%	8,472
Sep 29, 2025	37.26	37.26	36.59	36.95	36.80	0.16%	10,966
Sep 26, 2025	37.44	37.44	36.38	36.89	36.74	-1.34%	9,023
Sep 25, 2025	37.85	37.85	36.99	37.39	37.23	-1.58%	13,840