NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	51.75	51.85	51.68	51.68	-	-0.52%	2,516
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
Dec 12, 2025	57.74	58.82	57.43	57.61	57.61	1.48%	20,133
Dec 11, 2025	56.53	56.77	55.82	56.77	56.77	1.47%	9,071
Dec 10, 2025	54.59	56.02	54.41	55.95	55.95	2.14%	14,163
Dec 9, 2025	54.69	54.86	54.25	54.78	54.78	-0.81%	11,075
Dec 8, 2025	56.56	56.69	55.00	55.23	55.23	-2.25%	5,110
Dec 5, 2025	56.29	56.76	55.83	56.50	56.50	0.21%	8,239
Dec 4, 2025	56.58	56.59	55.85	56.38	56.38	-0.70%	5,276
Dec 3, 2025	56.02	56.94	55.67	56.78	56.78	1.54%	6,910
Dec 2, 2025	56.20	56.75	55.85	55.92	55.92	-1.04%	6,818
Dec 1, 2025	55.42	56.51	54.76	56.51	56.51	1.31%	17,325
Nov 28, 2025	55.38	56.06	55.38	55.78	55.43	0.32%	10,549
Nov 27, 2025	55.91	55.91	55.32	55.60	55.25	-0.16%	10,747
Nov 26, 2025	55.44	55.87	54.69	55.69	55.34	1.02%	7,278
Nov 25, 2025	53.95	55.33	53.65	55.13	54.78	1.17%	13,307
Nov 24, 2025	55.04	55.04	54.03	54.49	54.14	0.37%	7,383
Nov 21, 2025	53.22	54.29	53.22	54.29	53.95	-1.00%	7,381
Nov 20, 2025	54.76	55.26	54.53	54.84	54.49	1.18%	14,736
Nov 19, 2025	53.91	54.63	53.74	54.20	53.86	0.69%	9,858
Nov 18, 2025	53.88	54.12	53.26	53.83	53.49	-1.28%	6,599