NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	35.99	36.90	35.69	36.90	36.90	1.60%	33,196
Dec 10, 2025	35.00	36.32	34.65	36.32	36.32	4.82%	40,968
Dec 9, 2025	34.70	34.92	34.52	34.65	34.65	0.87%	16,691
Dec 8, 2025	35.37	35.82	34.35	34.35	34.35	-4.85%	38,343
Dec 5, 2025	35.15	36.10	34.70	36.10	36.10	2.67%	83,334
Dec 4, 2025	35.36	35.36	34.50	35.16	35.16	-0.59%	26,852
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