NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	28.05	28.35	27.77	28.16	28.16	0.75%	14,440
Mar 19, 2026	28.23	28.23	27.75	27.95	27.95	-	10,970
Mar 18, 2026	28.74	28.74	27.88	27.95	27.95	-2.75%	24,467
Mar 17, 2026	28.88	28.95	28.58	28.74	28.74	-0.48%	32,803
Mar 16, 2026	28.76	28.92	28.50	28.88	28.88	0.42%	22,785
Mar 13, 2026	28.69	28.78	28.30	28.76	28.76	1.81%	21,774
Mar 12, 2026	28.89	28.89	28.23	28.25	28.25	-1.22%	33,519
Mar 11, 2026	29.72	29.74	28.60	28.60	28.60	-0.87%	30,681
Mar 10, 2026	29.50	29.54	28.85	28.85	28.85	-0.72%	50,791
Mar 9, 2026	29.69	29.69	28.82	29.06	29.06	-2.19%	101,358
Mar 6, 2026	30.38	30.62	29.71	29.71	29.71	-2.17%	48,999
Mar 5, 2026	30.59	30.95	30.23	30.37	30.37	-0.69%	58,686
Mar 4, 2026	31.07	31.17	30.58	30.58	30.58	-2.33%	86,470
Mar 3, 2026	31.36	31.71	31.10	31.31	31.31	-2.16%	35,807
Mar 2, 2026	31.30	32.00	30.89	32.00	32.00	-1.05%	50,681
Feb 27, 2026	32.86	33.01	31.80	32.34	32.20	-1.64%	52,819
Feb 26, 2026	33.10	33.50	32.67	32.88	32.74	0.70%	23,287
Feb 25, 2026	33.40	33.40	32.41	32.65	32.51	-2.25%	38,086
Feb 24, 2026	33.03	33.40	32.50	33.40	33.25	1.00%	17,031
Feb 23, 2026	33.30	33.62	31.95	33.07	32.92	-0.60%	34,308
Feb 20, 2026	33.96	35.48	32.90	33.27	33.12	-1.04%	174,897
Feb 19, 2026	34.29	34.30	33.49	33.62	33.47	-1.44%	7,894
Feb 18, 2026	33.74	34.60	33.74	34.11	33.96	2.19%	59,510
Feb 13, 2026	31.65	33.47	31.65	33.38	33.23	3.44%	65,237
Feb 12, 2026	32.88	32.88	31.69	32.27	32.13	-1.86%	24,999
Feb 11, 2026	32.50	33.31	32.05	32.88	32.74	-0.42%	53,129
Feb 10, 2026	32.55	33.44	32.46	33.02	32.87	1.73%	38,223
Feb 9, 2026	33.07	33.31	32.44	32.46	32.32	-2.08%	61,357
Feb 6, 2026	32.53	33.50	32.53	33.15	33.00	0.30%	12,498
Feb 5, 2026	33.36	33.85	32.63	33.05	32.90	-0.96%	11,158
Feb 4, 2026	31.84	33.70	31.84	33.37	33.22	3.31%	59,347
Feb 3, 2026	32.35	32.69	31.71	32.30	32.16	-2.12%	38,159
Feb 2, 2026	32.56	33.00	32.24	33.00	32.86	1.26%	15,892
Jan 30, 2026	32.79	32.79	32.09	32.59	32.45	-0.52%	21,820
Jan 29, 2026	32.59	32.76	31.88	32.76	32.62	1.27%	32,288
Jan 28, 2026	33.03	33.03	32.30	32.35	32.21	-1.07%	29,829
Jan 27, 2026	34.15	34.15	32.70	32.70	32.56	-4.25%	60,950
Jan 26, 2026	34.12	34.66	34.05	34.15	34.00	0.09%	21,723
Jan 23, 2026	34.91	34.91	34.08	34.12	33.97	-2.29%	52,274
Jan 22, 2026	34.69	35.37	34.47	34.92	34.77	0.66%	22,437
Jan 21, 2026	34.22	34.79	33.86	34.69	34.54	0.93%	18,543
Jan 20, 2026	34.90	34.90	33.80	34.37	34.22	-0.61%	80,021
Jan 19, 2026	34.67	34.96	34.31	34.58	34.43	-0.26%	6,333
Jan 16, 2026	35.00	35.00	34.25	34.67	34.52	-	30,395
Jan 15, 2026	35.77	35.77	34.45	34.67	34.52	-2.09%	16,923
Jan 14, 2026	36.00	36.04	35.00	35.41	35.25	-1.36%	31,680
Jan 13, 2026	35.09	36.05	35.09	35.90	35.74	1.50%	46,633
Jan 12, 2026	35.10	35.57	34.51	35.37	35.21	-0.08%	25,276
Jan 9, 2026	34.59	35.60	34.51	35.40	35.24	0.28%	15,558
Jan 8, 2026	33.80	35.45	33.33	35.30	35.14	2.71%	84,968