NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.86	33.01	31.80	32.34	32.34	-1.64%	52,819
Feb 26, 2026	33.10	33.50	32.67	32.88	32.88	0.70%	23,287
Feb 25, 2026	33.40	33.40	32.41	32.65	32.65	-2.25%	38,086
Feb 24, 2026	33.03	33.40	32.50	33.40	33.40	1.00%	17,031
Feb 23, 2026	33.30	33.62	31.95	33.07	33.07	-0.60%	34,308
Feb 20, 2026	33.96	35.48	32.90	33.27	33.27	-1.04%	174,897
Feb 19, 2026	34.29	34.30	33.49	33.62	33.62	-1.44%	7,894
Feb 18, 2026	33.74	34.60	33.74	34.11	34.11	2.19%	59,510
Feb 13, 2026	31.65	33.47	31.65	33.38	33.38	3.44%	65,237
Feb 12, 2026	32.88	32.88	31.69	32.27	32.27	-1.86%	24,999
Feb 11, 2026	32.50	33.31	32.05	32.88	32.88	-0.42%	53,129
Feb 10, 2026	32.55	33.44	32.46	33.02	33.02	1.73%	38,223
Feb 9, 2026	33.07	33.31	32.44	32.46	32.46	-2.08%	61,357
Feb 6, 2026	32.53	33.50	32.53	33.15	33.15	0.30%	12,498
Feb 5, 2026	33.36	33.85	32.63	33.05	33.05	-0.96%	11,158
Feb 4, 2026	31.84	33.70	31.84	33.37	33.37	3.31%	59,347
Feb 3, 2026	32.35	32.69	31.71	32.30	32.30	-2.12%	38,159
Feb 2, 2026	32.56	33.00	32.24	33.00	33.00	1.26%	15,892
Jan 30, 2026	32.79	32.79	32.09	32.59	32.59	-0.52%	21,820
Jan 29, 2026	32.59	32.76	31.88	32.76	32.76	1.27%	32,288
Jan 28, 2026	33.03	33.03	32.30	32.35	32.35	-1.07%	29,829
Jan 27, 2026	34.15	34.15	32.70	32.70	32.70	-4.25%	60,950
Jan 26, 2026	34.12	34.66	34.05	34.15	34.15	0.09%	21,723
Jan 23, 2026	34.91	34.91	34.08	34.12	34.12	-2.29%	52,274
Jan 22, 2026	34.69	35.37	34.47	34.92	34.92	0.66%	22,437
Jan 21, 2026	34.22	34.79	33.86	34.69	34.69	0.93%	18,543
Jan 20, 2026	34.90	34.90	33.80	34.37	34.37	-0.61%	80,021
Jan 19, 2026	34.67	34.96	34.31	34.58	34.58	-0.26%	6,333
Jan 16, 2026	35.00	35.00	34.25	34.67	34.67	-	30,395
Jan 15, 2026	35.77	35.77	34.45	34.67	34.67	-2.09%	16,923
Jan 14, 2026	36.00	36.04	35.00	35.41	35.41	-1.36%	31,680
Jan 13, 2026	35.09	36.05	35.09	35.90	35.90	1.50%	46,633
Jan 12, 2026	35.10	35.57	34.51	35.37	35.37	-0.08%	25,276
Jan 9, 2026	34.59	35.60	34.51	35.40	35.40	0.28%	15,558
Jan 8, 2026	33.80	35.45	33.33	35.30	35.30	2.71%	84,968
Jan 7, 2026	35.49	35.49	34.12	34.37	34.37	-2.50%	40,984
Jan 6, 2026	34.67	35.25	34.13	35.25	35.25	0.34%	42,097
Jan 5, 2026	34.50	35.41	34.43	35.13	35.13	2.87%	29,059
Jan 2, 2026	34.60	34.90	34.10	34.15	34.15	0.77%	40,472
Dec 30, 2025	34.19	34.19	33.34	33.89	33.89	0.09%	17,206
Dec 29, 2025	33.89	34.38	33.69	33.86	33.86	0.80%	51,113
Dec 26, 2025	33.18	33.75	33.18	33.59	33.59	4.16%	121,323
Dec 23, 2025	32.29	32.29	31.66	32.25	32.25	-0.12%	80,620
Dec 22, 2025	32.53	32.84	31.93	32.29	32.29	-0.71%	78,399
Dec 19, 2025	32.12	33.24	31.90	32.52	32.52	-10.71%	400,268
Dec 18, 2025	36.53	36.93	36.10	36.42	36.42	-0.49%	117,827
Dec 17, 2025	37.00	37.00	36.22	36.60	36.60	-1.08%	69,483
Dec 16, 2025	37.27	37.27	36.45	37.00	37.00	0.27%	55,179
Dec 15, 2025	36.84	37.05	36.08	36.90	36.90	1.18%	49,561
Dec 12, 2025	36.90	37.21	36.36	36.47	36.47	-1.17%	21,925