NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	59.87	60.54	59.34	59.73	59.35	-0.23%	6,137
Oct 23, 2025	59.32	60.07	59.14	59.87	59.49	0.88%	8,608
Oct 22, 2025	58.66	59.49	58.61	59.35	58.97	0.15%	6,027
Oct 21, 2025	57.86	59.64	57.86	59.26	58.88	1.68%	5,167
Oct 20, 2025	58.23	58.48	57.76	58.28	57.91	0.53%	3,971
Oct 17, 2025	56.51	57.97	55.97	57.97	57.60	1.86%	5,515
Oct 16, 2025	58.50	59.38	56.91	56.91	56.55	-3.85%	5,564
Oct 15, 2025	58.11	59.64	58.11	59.19	58.81	1.49%	8,790
Oct 14, 2025	57.50	58.32	57.27	58.32	57.95	0.41%	4,563
Oct 13, 2025	57.50	58.08	56.90	58.08	57.71	3.64%	8,914
Oct 10, 2025	59.17	59.32	56.00	56.04	55.68	-4.84%	9,031
Oct 9, 2025	59.67	59.90	58.89	58.89	58.52	-0.72%	7,336
Oct 8, 2025	59.21	59.84	59.09	59.32	58.94	-	7,522
Oct 7, 2025	60.74	61.34	59.26	59.32	58.94	-2.66%	4,925
Oct 6, 2025	61.51	61.99	60.94	60.94	60.55	-1.98%	790
Oct 3, 2025	64.08	64.12	62.04	62.17	61.78	-2.36%	4,038
Oct 2, 2025	63.60	65.39	63.11	63.67	63.27	1.00%	5,595
Oct 1, 2025	61.99	63.21	61.00	63.04	62.64	6.74%	6,988
Sep 30, 2025	58.96	59.59	58.83	59.06	58.69	-0.27%	292
Sep 29, 2025	59.21	59.65	58.85	59.22	58.84	0.27%	882
Sep 26, 2025	59.60	59.80	58.48	59.06	58.69	-0.57%	4,722
Sep 25, 2025	60.58	60.81	59.40	59.40	59.02	-2.21%	672
Sep 24, 2025	60.16	60.74	60.05	60.74	60.36	0.98%	1,094
Sep 23, 2025	60.35	61.14	60.14	60.15	59.77	-1.60%	1,043