NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,386
Oct 8, 2025	37.26	37.26	36.68	36.68	36.68	-0.57%	16,644
Oct 7, 2025	38.05	38.05	36.81	36.89	36.89	-3.53%	7,626
Oct 6, 2025	38.63	38.63	37.76	38.24	38.24	-0.05%	6,649
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%	42,234
Oct 1, 2025	38.61	39.58	38.16	39.20	39.20	6.26%	61,240
Sep 30, 2025	36.63	37.30	36.63	36.89	36.89	-0.16%	8,869
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%	24,907
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%	24,073
Sep 18, 2025	38.24	38.91	38.00	38.35	38.35	0.29%	42,505
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%	47,763
Sep 11, 2025	40.15	40.65	39.83	39.93	39.93	1.50%	3,825
Sep 10, 2025	40.39	40.85	39.34	39.34	39.34	-1.38%	24,028
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%	16,203
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%	27,122
Sep 3, 2025	40.25	41.00	40.25	40.78	40.78	-0.73%	4,605
Sep 2, 2025	41.86	42.25	40.43	41.08	41.08	-2.24%	15,704
Sep 1, 2025	42.45	42.45	41.92	42.02	41.80	-1.01%	1,953
Aug 29, 2025	41.41	42.75	41.26	42.45	42.31	0.45%	8,908
Aug 28, 2025	42.52	42.79	42.01	42.26	42.12	-0.45%	7,747
Aug 27, 2025	43.06	43.20	42.17	42.45	42.31	-0.70%	18,884
Aug 26, 2025	43.06	43.06	42.56	42.75	42.60	-0.74%	11,245
Aug 25, 2025	42.89	43.25	42.32	43.07	42.92	0.44%	2,660
Aug 22, 2025	41.85	42.88	41.68	42.88	42.73	3.47%	12,500
Aug 21, 2025	41.54	41.80	41.15	41.44	41.30	-1.00%	5,326
Aug 20, 2025	41.39	42.27	41.39	41.86	41.72	-1.27%	3,396
Aug 19, 2025	42.06	43.16	42.05	42.40	42.26	0.81%	6,017
Aug 18, 2025	41.29	42.40	41.29	42.06	41.92	1.86%	4,460
Aug 15, 2025	41.30	41.76	41.04	41.29	41.15	-0.02%	5,483
Aug 14, 2025	41.80	41.80	40.87	41.30	41.16	-1.29%	18,833
Aug 13, 2025	40.50	41.90	40.50	41.84	41.70	3.82%	10,406
Aug 12, 2025	39.81	40.87	39.81	40.30	40.16	1.23%	4,374
Aug 11, 2025	39.99	40.65	39.81	39.81	39.67	-0.45%	28,026
Aug 8, 2025	40.69	40.69	39.87	39.99	39.85	-1.72%	15,460
Aug 7, 2025	41.45	41.55	40.30	40.69	40.55	-1.41%	15,415
Aug 6, 2025	41.35	41.50	40.74	41.27	41.13	0.81%	9,142
Aug 5, 2025	40.37	41.55	40.18	40.94	40.80	-0.63%	8,843
Aug 4, 2025	41.21	41.35	40.83	41.20	41.06	0.49%	6,530