NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	33.53	34.55	33.53	34.15	34.15	2.09%	52,821
Nov 11, 2025	32.53	33.55	32.15	33.45	33.45	2.83%	93,030
Nov 10, 2025	32.99	33.05	32.13	32.53	32.53	-0.37%	24,339
Nov 7, 2025	33.28	33.35	32.28	32.65	32.65	-0.91%	23,684
Nov 6, 2025	33.45	33.45	32.95	32.95	32.95	-1.14%	18,597
Nov 5, 2025	33.42	33.74	32.70	33.33	33.33	0.73%	34,631
Nov 4, 2025	34.00	34.01	33.07	33.09	33.09	-4.20%	43,001
Nov 3, 2025	35.09	35.09	33.50	34.54	34.54	-0.69%	100,901
Oct 31, 2025	35.19	35.19	34.60	34.78	34.78	-0.91%	5,518
Oct 30, 2025	35.90	35.90	34.83	35.10	35.10	-2.23%	17,772
Oct 29, 2025	36.01	36.01	34.88	35.90	35.90	-0.31%	19,745
Oct 28, 2025	37.16	37.16	35.99	36.01	36.01	-2.12%	17,749
Oct 27, 2025	37.21	37.78	36.70	36.79	36.79	-1.13%	13,582
Oct 24, 2025	37.42	37.58	37.15	37.21	37.21	-0.56%	1,291
Oct 23, 2025	37.00	37.60	37.00	37.42	37.42	0.29%	35,204
Oct 22, 2025	37.25	37.45	36.78	37.31	37.31	0.89%	11,712
Oct 21, 2025	36.33	37.23	36.33	36.98	36.98	1.51%	3,895
Oct 20, 2025	35.93	36.59	35.93	36.43	36.43	-0.60%	4,537
Oct 17, 2025	36.50	36.84	36.20	36.65	36.65	0.44%	30,742
Oct 16, 2025	37.85	37.85	36.32	36.49	36.49	-2.69%	8,650
Oct 15, 2025	37.15	37.87	37.14	37.50	37.50	0.94%	9,079
Oct 14, 2025	36.50	37.15	36.43	37.15	37.15	0.87%	28,913
Oct 13, 2025	35.59	36.85	35.59	36.83	36.83	3.17%	18,785
Oct 10, 2025	37.06	37.30	35.70	35.70	35.70	-2.70%	17,698
Oct 9, 2025	37.05	37.19	36.52	36.69	36.69	0.03%	3,335
Oct 8, 2025	37.26	37.26	36.68	36.68	36.68	-0.57%	15,985
Oct 7, 2025	38.05	38.05	36.81	36.89	36.89	-3.53%	7,616
Oct 6, 2025	38.63	38.63	37.76	38.24	38.24	-0.05%	6,616
Oct 3, 2025	39.33	40.01	38.26	38.26	38.26	-3.41%	25,330
Oct 2, 2025	39.60	41.01	39.45	39.61	39.61	1.05%	41,874
Oct 1, 2025	38.61	39.60	38.16	39.20	39.20	6.26%	60,580
Sep 30, 2025	36.63	37.30	36.63	36.89	36.89	-0.16%	8,472
Sep 29, 2025	37.26	37.26	36.59	36.95	36.95	0.16%	10,966
Sep 26, 2025	37.44	37.44	36.38	36.89	36.89	-1.34%	9,023
Sep 25, 2025	37.85	37.85	36.99	37.39	37.39	-1.58%	13,840
Sep 24, 2025	37.88	38.04	37.50	37.99	37.99	1.17%	24,891
Sep 23, 2025	38.25	38.55	37.40	37.55	37.55	-0.84%	15,607
Sep 22, 2025	38.05	38.79	37.70	37.87	37.87	0.13%	15,605
Sep 19, 2025	38.65	38.65	37.70	37.82	37.82	-1.38%	24,072
Sep 18, 2025	38.24	38.91	38.00	38.35	38.35	0.29%	42,464
Sep 17, 2025	38.89	38.89	38.00	38.24	38.24	-0.68%	46,180
Sep 16, 2025	38.88	38.94	38.26	38.50	38.50	-1.00%	32,233
Sep 15, 2025	38.91	39.16	38.65	38.89	38.89	-0.28%	20,842
Sep 12, 2025	40.33	40.33	38.58	39.00	39.00	-2.33%	47,731
Sep 11, 2025	40.15	40.65	39.83	39.93	39.93	1.50%	3,822
Sep 10, 2025	40.39	40.85	39.34	39.34	39.34	-1.38%	23,628
Sep 9, 2025	40.15	40.45	39.69	39.89	39.89	-0.42%	11,700
Sep 8, 2025	40.14	40.53	40.05	40.06	40.06	0.53%	15,931
Sep 5, 2025	41.05	41.05	39.71	39.85	39.85	-2.85%	23,879
Sep 4, 2025	41.10	41.22	40.76	41.02	41.02	0.59%	19,119