NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	47.35	47.84	47.05	47.05	47.05	0.11%	2,415
Mar 12, 2026	47.90	48.45	47.00	47.00	47.00	-2.05%	3,795
Mar 11, 2026	48.70	49.66	47.99	47.99	47.99	-1.02%	2,212
Mar 10, 2026	48.55	49.29	48.10	48.48	48.48	0.86%	2,329
Mar 9, 2026	48.01	49.11	47.98	48.07	48.07	-1.89%	2,763
Mar 6, 2026	50.28	50.39	48.99	48.99	48.99	-1.61%	1,585
Mar 5, 2026	50.70	50.93	49.68	49.79	49.79	-1.29%	2,463
Mar 4, 2026	50.63	51.40	50.44	50.44	50.44	-1.62%	1,505
Mar 3, 2026	51.64	52.03	50.69	51.27	51.27	-2.12%	2,516
Mar 2, 2026	51.79	52.38	51.22	52.38	52.38	-0.06%	5,043
Feb 27, 2026	53.78	54.30	52.41	52.41	52.06	-3.48%	625
Feb 26, 2026	53.60	54.90	53.55	54.30	53.94	1.25%	4,669
Feb 25, 2026	54.09	54.75	53.63	53.63	53.27	-1.60%	6,830
Feb 24, 2026	53.45	54.85	53.45	54.50	54.14	3.34%	651
Feb 23, 2026	54.70	55.42	52.73	52.74	52.39	-3.53%	3,508
Feb 20, 2026	55.90	57.88	54.00	54.67	54.31	0.09%	2,880
Feb 19, 2026	55.89	55.89	54.62	54.62	54.26	-2.24%	2,859
Feb 18, 2026	54.55	55.87	54.55	55.87	55.50	3.58%	3,118
Feb 17, 2026	53.36	53.94	52.85	53.94	53.58	0.90%	1,411
Feb 16, 2026	53.05	53.64	52.86	53.46	53.11	0.30%	2,513
Feb 13, 2026	51.22	53.32	51.22	53.30	52.95	2.92%	1,716
Feb 12, 2026	52.42	52.99	51.79	51.79	51.45	-1.61%	2,446
Feb 11, 2026	52.73	54.09	52.10	52.64	52.29	-1.20%	4,409
Feb 10, 2026	52.13	53.68	52.13	53.28	52.93	1.10%	4,612
Feb 9, 2026	54.21	54.21	52.70	52.70	52.35	-2.43%	2,050
Feb 6, 2026	52.75	54.15	52.75	54.01	53.65	1.43%	1,604
Feb 5, 2026	54.24	54.73	52.79	53.25	52.90	-1.22%	3,038
Feb 4, 2026	51.86	53.91	51.27	53.91	53.55	4.38%	4,521
Feb 3, 2026	53.04	53.08	51.25	51.65	51.31	-2.23%	2,466
Feb 2, 2026	51.52	52.83	51.51	52.83	52.48	2.05%	2,605
Jan 30, 2026	52.39	52.62	51.77	51.77	51.43	-1.52%	5,353
Jan 29, 2026	51.99	52.57	51.55	52.57	52.22	1.06%	5,119
Jan 28, 2026	52.51	53.10	52.00	52.02	51.68	-0.84%	3,694
Jan 27, 2026	54.61	55.21	52.46	52.46	52.11	-4.57%	5,577
Jan 26, 2026	55.03	55.05	54.25	54.97	54.61	0.31%	3,225
Jan 23, 2026	56.12	56.12	54.80	54.80	54.44	-1.67%	3,812
Jan 22, 2026	55.53	56.39	55.46	55.73	55.36	0.60%	7,137
Jan 21, 2026	54.08	55.58	53.85	55.40	55.03	1.47%	6,900
Jan 20, 2026	54.23	54.89	53.00	54.60	54.24	-0.36%	12,644
Jan 19, 2026	54.00	54.80	53.59	54.80	54.44	-1.10%	6,313
Jan 16, 2026	55.52	56.11	55.00	55.41	55.04	-0.05%	7,112
Jan 15, 2026	56.13	56.77	55.44	55.44	55.07	-1.14%	4,795
Jan 14, 2026	57.10	57.54	55.88	56.08	55.71	-1.77%	7,135
Jan 13, 2026	56.19	57.40	55.93	57.09	56.71	1.87%	7,200
Jan 12, 2026	56.56	56.77	55.28	56.04	55.67	-0.62%	4,860
Jan 9, 2026	55.94	57.10	55.70	56.39	56.02	0.73%	3,777
Jan 8, 2026	54.38	56.39	53.16	55.98	55.61	2.53%	6,737
Jan 7, 2026	56.30	56.33	54.27	54.60	54.24	-1.48%	10,125
Jan 6, 2026	55.35	55.42	54.39	55.42	55.05	0.78%	6,607
Jan 5, 2026	54.68	55.78	54.11	54.99	54.63	1.97%	8,886