NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.84	54.21	52.24	52.72	52.72	-3.11%	12,867
Feb 26, 2026	53.78	55.00	53.59	54.41	54.41	0.87%	14,896
Feb 25, 2026	54.30	54.59	53.69	53.94	53.94	-0.70%	11,064
Feb 24, 2026	53.30	54.86	53.23	54.32	54.32	2.88%	10,046
Feb 23, 2026	55.13	55.39	52.68	52.80	52.80	-4.07%	18,670
Feb 20, 2026	55.87	58.02	55.04	55.04	55.04	0.53%	34,854
Feb 19, 2026	55.48	55.63	54.74	54.75	54.75	-1.30%	10,744
Feb 18, 2026	54.69	55.51	54.48	55.47	55.47	3.30%	16,418
Feb 17, 2026	53.33	54.14	53.07	53.70	53.70	0.71%	9,479
Feb 16, 2026	53.14	53.43	53.06	53.32	53.32	0.55%	1,329
Feb 13, 2026	51.58	53.30	51.48	53.03	53.03	1.67%	10,514
Feb 12, 2026	52.76	52.77	52.05	52.16	52.16	-0.76%	8,513
Feb 11, 2026	53.02	54.10	52.00	52.56	52.56	-2.10%	18,732
Feb 10, 2026	52.56	53.76	52.30	53.69	53.69	1.76%	8,764
Feb 9, 2026	53.96	54.05	52.62	52.76	52.76	-2.22%	5,316
Feb 6, 2026	52.91	54.27	52.91	53.96	53.96	2.02%	22,404
Feb 5, 2026	54.33	54.59	52.76	52.89	52.89	-1.67%	14,963
Feb 4, 2026	51.81	53.84	51.70	53.79	53.79	3.01%	18,275
Feb 3, 2026	52.70	52.93	52.00	52.22	52.22	-0.44%	27,472
Feb 2, 2026	51.75	52.50	51.68	52.45	52.45	0.96%	6,831
Jan 30, 2026	52.12	52.47	51.66	51.95	51.95	-0.08%	16,839
Jan 29, 2026	52.01	52.24	51.48	51.99	51.99	-0.97%	15,600
Jan 28, 2026	52.63	52.94	52.30	52.50	52.50	-1.67%	10,268
Jan 27, 2026	54.76	54.86	53.05	53.39	53.39	-2.27%	15,315
Jan 26, 2026	54.81	55.08	54.43	54.63	54.63	-0.71%	8,922
Jan 23, 2026	55.95	55.95	54.88	55.02	55.02	-1.68%	12,303
Jan 22, 2026	55.86	56.76	55.70	55.96	55.96	2.14%	16,949
Jan 21, 2026	54.27	55.62	54.05	54.79	54.79	-0.20%	36,368
Jan 20, 2026	54.06	55.00	53.19	54.90	54.90	1.29%	38,169
Jan 19, 2026	54.20	54.50	53.66	54.20	54.20	-2.25%	32,712
Jan 16, 2026	55.62	55.87	54.95	55.45	55.45	-0.61%	5,624
Jan 15, 2026	56.49	56.56	55.71	55.79	55.79	-0.91%	10,130
Jan 14, 2026	56.87	57.51	55.87	56.30	56.30	-0.97%	18,008
Jan 13, 2026	56.24	57.57	56.15	56.85	56.85	0.37%	30,052
Jan 12, 2026	56.27	56.64	55.12	56.64	56.64	0.02%	12,898
Jan 9, 2026	56.10	57.14	55.50	56.63	56.63	2.78%	18,254
Jan 8, 2026	54.15	55.26	53.00	55.10	55.10	0.86%	25,556
Jan 7, 2026	55.88	56.05	54.18	54.63	54.63	0.24%	14,146
Jan 6, 2026	55.03	55.23	54.29	54.50	54.50	-2.05%	23,739
Jan 5, 2026	54.41	55.78	54.12	55.64	55.64	3.38%	31,703
Jan 2, 2026	54.70	54.75	53.32	53.82	53.82	3.00%	46,974
Dec 30, 2025	52.10	52.25	51.95	52.25	52.25	1.24%	17,434
Dec 29, 2025	51.42	52.26	51.21	51.61	51.61	5.95%	71,682
Dec 23, 2025	48.66	48.90	48.47	48.71	48.71	-0.57%	44,842
Dec 22, 2025	50.41	50.56	48.93	48.99	48.99	-2.97%	80,614
Dec 19, 2025	50.35	51.50	49.41	50.49	50.49	-11.25%	145,623
Dec 18, 2025	56.15	57.01	56.15	56.89	56.89	0.94%	9,593
Dec 17, 2025	57.45	57.54	56.09	56.36	56.36	-1.98%	13,384
Dec 16, 2025	57.58	57.80	57.10	57.50	57.50	0.30%	8,966
Dec 15, 2025	57.72	57.95	56.74	57.33	57.33	-0.49%	9,057