NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	55.38	56.06	55.38	55.78	55.78	0.32%	10,549
Nov 27, 2025	55.91	55.91	55.32	55.60	55.60	-0.16%	10,747
Nov 26, 2025	55.44	55.87	54.69	55.69	55.69	1.02%	7,278
Nov 25, 2025	53.95	55.33	53.65	55.13	55.13	1.17%	13,307
Nov 24, 2025	55.04	55.04	54.03	54.49	54.49	0.37%	7,383
Nov 21, 2025	53.22	54.29	53.22	54.29	54.29	-1.00%	7,381
Nov 20, 2025	54.76	55.26	54.53	54.84	54.84	1.18%	14,736
Nov 19, 2025	53.91	54.63	53.74	54.20	54.20	0.69%	9,858
Nov 18, 2025	53.88	54.12	53.26	53.83	53.83	-1.28%	6,599
Nov 17, 2025	55.39	55.62	53.76	54.53	54.53	-1.68%	10,676
Nov 14, 2025	56.54	56.77	55.00	55.46	55.46	-1.40%	12,686
Nov 13, 2025	55.56	57.04	55.19	56.25	56.25	1.87%	27,626
Nov 12, 2025	54.79	56.26	54.62	55.22	55.22	2.09%	15,438
Nov 11, 2025	52.70	54.32	52.47	54.09	54.09	2.52%	23,547
Nov 10, 2025	53.15	53.57	52.64	52.76	52.76	0.32%	18,959
Nov 7, 2025	53.80	53.92	52.59	52.59	52.59	-2.10%	7,557
Nov 6, 2025	53.95	54.30	53.58	53.72	53.72	0.79%	6,111
Nov 5, 2025	53.27	53.68	53.06	53.30	53.30	-0.76%	12,544
Nov 4, 2025	53.87	54.42	53.71	53.71	53.71	-1.34%	11,134
Nov 3, 2025	56.00	56.43	54.20	54.44	54.44	-2.98%	15,202
Oct 31, 2025	56.50	56.50	55.90	56.11	56.11	-1.37%	8,834
Oct 30, 2025	56.66	57.04	55.96	56.89	56.89	-0.14%	15,029
Oct 29, 2025	58.19	58.19	56.79	56.97	56.97	-1.79%	13,456
Oct 28, 2025	58.68	59.04	57.50	58.01	58.01	-1.84%	7,177
Oct 27, 2025	60.10	60.52	59.02	59.10	59.10	-1.05%	6,611
Oct 24, 2025	60.02	60.25	59.52	59.73	59.73	-0.32%	8,587
Oct 23, 2025	59.76	60.00	59.37	59.92	59.92	1.11%	3,724
Oct 22, 2025	58.84	59.42	58.69	59.26	59.26	-0.13%	6,461
Oct 21, 2025	58.24	59.63	58.10	59.34	59.34	1.85%	8,663
Oct 20, 2025	58.25	58.36	57.96	58.26	58.26	0.85%	7,512
Oct 17, 2025	56.88	57.77	56.11	57.77	57.77	0.02%	9,726
Oct 16, 2025	58.51	59.20	57.75	57.76	57.76	-2.27%	5,860
Oct 15, 2025	58.39	59.76	58.39	59.10	59.10	2.27%	9,602
Oct 14, 2025	57.68	57.79	57.20	57.79	57.79	0.89%	12,070
Oct 13, 2025	56.64	57.54	56.62	57.28	57.28	0.74%	27,334
Oct 10, 2025	58.99	59.14	56.86	56.86	56.86	-4.39%	10,784
Oct 9, 2025	59.58	59.91	59.16	59.47	59.47	0.24%	10,636
Oct 8, 2025	59.52	59.60	59.18	59.33	59.33	-0.75%	10,852
Oct 7, 2025	61.06	61.27	59.70	59.78	59.78	-1.63%	9,816
Oct 6, 2025	61.80	62.06	60.72	60.77	60.77	-1.70%	7,340
Oct 3, 2025	63.73	63.90	61.82	61.82	61.82	-3.92%	15,568
Oct 2, 2025	63.64	65.55	63.28	64.34	64.34	2.44%	13,011
Oct 1, 2025	61.23	63.52	60.90	62.81	62.81	6.86%	45,107
Sep 30, 2025	59.34	59.81	58.62	58.78	58.78	0.05%	12,828
Sep 29, 2025	59.45	59.60	58.75	58.75	58.75	0.51%	8,656
Sep 26, 2025	59.60	59.66	58.24	58.45	58.45	-2.36%	12,903
Sep 25, 2025	60.51	61.26	59.26	59.86	59.86	-0.84%	9,727
Sep 24, 2025	60.26	60.57	60.03	60.37	60.37	-0.87%	8,688
Sep 23, 2025	60.63	61.32	60.45	60.90	60.90	-0.68%	7,489
Sep 22, 2025	60.02	61.35	59.76	61.32	61.32	1.42%	8,617