NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	55.94	57.10	55.70	56.39	56.39	0.73%	3,777
Jan 8, 2026	54.38	56.39	53.16	55.98	55.98	2.53%	6,737
Jan 7, 2026	56.30	56.33	54.27	54.60	54.60	-1.48%	10,125
Jan 6, 2026	55.35	55.42	54.39	55.42	55.42	0.78%	6,607
Jan 5, 2026	54.68	55.78	54.11	54.99	54.99	1.97%	8,886
Jan 2, 2026	55.20	55.20	53.40	53.93	53.93	3.18%	12,756
Dec 30, 2025	52.41	52.41	51.75	52.27	52.27	0.71%	871
Dec 29, 2025	51.88	51.99	51.00	51.90	51.90	6.78%	14,974
Dec 23, 2025	49.00	49.00	48.29	48.61	48.61	-0.20%	8,625
Dec 22, 2025	50.70	50.70	48.61	48.70	48.70	-2.35%	10,157
Dec 19, 2025	50.29	51.50	49.37	49.87	49.87	-11.12%	30,012
Dec 18, 2025	55.96	57.09	55.96	56.11	56.11	0.21%	3,378
Dec 17, 2025	57.26	57.87	55.99	55.99	55.99	-1.88%	2,950
Dec 16, 2025	57.31	57.92	56.89	57.06	57.06	-1.11%	5,814
Dec 15, 2025	57.55	58.23	57.05	57.70	57.70	0.31%	3,843
Dec 12, 2025	57.63	58.55	57.52	57.52	57.52	-0.12%	7,741
Dec 11, 2025	56.11	57.59	55.48	57.59	57.59	3.02%	4,375
Dec 10, 2025	54.72	55.94	54.39	55.90	55.90	2.57%	3,892
Dec 9, 2025	54.34	55.15	54.31	54.50	54.50	-1.12%	5,274
Dec 8, 2025	56.28	56.96	54.88	55.12	55.12	-2.53%	4,391
Dec 5, 2025	56.16	56.77	56.16	56.55	56.55	0.11%	2,675
Dec 4, 2025	56.04	56.65	55.94	56.49	56.49	-0.02%	4,415
Dec 3, 2025	56.14	56.77	55.86	56.50	56.50	1.45%	3,146
Dec 2, 2025	56.01	56.99	55.69	55.69	55.69	-1.61%	7,708
Dec 1, 2025	55.12	56.60	54.54	56.60	56.60	1.43%	3,214
Nov 28, 2025	55.50	56.20	55.44	55.80	55.45	-0.16%	4,231
Nov 27, 2025	55.50	56.02	55.50	55.89	55.54	0.02%	2,058
Nov 26, 2025	54.86	55.88	54.86	55.88	55.53	1.05%	2,871
Nov 25, 2025	53.44	55.34	53.44	55.30	54.95	1.84%	4,261
Nov 24, 2025	54.48	55.07	53.97	54.30	53.96	-1.00%	1,744
Nov 21, 2025	53.61	55.14	53.05	54.85	54.50	2.85%	2,645
Nov 20, 2025	55.00	55.33	53.33	53.33	52.99	-1.93%	2,541
Nov 19, 2025	53.61	54.39	53.61	54.38	54.04	0.95%	3,073
Nov 18, 2025	53.56	54.37	53.30	53.87	53.53	-0.63%	1,957
Nov 17, 2025	55.75	55.88	54.21	54.21	53.87	-2.59%	2,231
Nov 14, 2025	56.43	56.85	55.00	55.65	55.30	-2.04%	3,255
Nov 13, 2025	56.00	57.28	55.79	56.81	56.45	1.81%	4,316
Nov 12, 2025	54.61	56.23	54.61	55.80	55.45	2.37%	6,880
Nov 11, 2025	52.33	54.54	52.33	54.51	54.16	3.41%	5,290
Nov 10, 2025	53.74	53.74	52.71	52.71	52.38	-0.11%	5,577
Nov 7, 2025	54.05	54.11	52.38	52.77	52.44	-1.90%	5,703
Nov 6, 2025	54.18	54.38	53.55	53.79	53.45	-0.63%	3,200
Nov 5, 2025	53.53	54.50	53.01	54.13	53.79	1.37%	5,654
Nov 4, 2025	54.14	54.48	53.31	53.40	53.06	-2.09%	4,704
Nov 3, 2025	56.31	56.63	54.19	54.54	54.19	-2.50%	6,174
Oct 31, 2025	56.73	56.73	55.83	55.94	55.59	-1.13%	1,918
Oct 30, 2025	56.03	56.93	55.90	56.58	56.22	0.69%	3,919
Oct 29, 2025	57.83	58.42	56.19	56.19	55.83	-2.79%	5,779
Oct 28, 2025	58.51	59.19	57.58	57.80	57.43	-1.78%	3,554
Oct 27, 2025	59.62	60.77	58.72	58.85	58.48	-1.47%	4,542