FRA:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	37.29	37.29	36.74	36.91	36.91	0.56%	920
Jul 24, 2026	35.89	36.91	35.89	36.70	36.70	2.40%	1,586
Jul 23, 2026	36.72	37.05	35.84	35.84	35.84	-3.02%	5,483
Jul 22, 2026	37.47	37.97	36.44	36.96	36.96	-2.00%	5,273
Jul 21, 2026	38.65	38.65	37.71	37.71	37.71	-0.57%	2,673
Jul 20, 2026	38.68	38.70	37.75	37.93	37.93	-0.82%	3,932
Jul 17, 2026	38.36	39.10	38.24	38.24	38.24	-1.95%	2,006
Jul 16, 2026	37.21	39.00	37.21	39.00	39.00	3.46%	4,792
Jul 15, 2026	37.41	38.13	37.29	37.70	37.70	-0.28%	4,490
Jul 14, 2026	38.32	38.78	37.24	37.80	37.80	-2.53%	2,620
Jul 13, 2026	38.59	39.05	38.48	38.78	38.78	-0.54%	8,213
Jul 10, 2026	37.21	39.05	37.21	38.99	38.99	3.97%	4,254
Jul 9, 2026	37.49	37.68	36.99	37.50	37.50	-0.17%	530
Jul 8, 2026	38.24	38.24	36.93	37.57	37.57	-0.70%	6,732
Jul 7, 2026	37.69	38.29	37.68	37.83	37.83	-0.34%	2,089
Jul 6, 2026	38.42	38.97	36.70	37.96	37.96	-2.33%	5,532
Jul 3, 2026	38.51	38.92	38.04	38.87	38.87	1.59%	5,355
Jul 2, 2026	37.50	39.16	37.41	38.26	38.26	2.73%	3,214
Jul 1, 2026	34.97	37.72	34.42	37.24	37.24	2.86%	13,869
Jun 30, 2026	36.36	36.83	35.96	36.21	36.21	-0.34%	3,401
Jun 29, 2026	36.26	36.38	35.89	36.33	36.33	0.99%	7,158
Jun 26, 2026	35.62	36.32	35.39	35.98	35.98	-0.15%	5,623
Jun 25, 2026	36.89	37.04	35.99	36.03	36.03	-2.30%	5,397
Jun 24, 2026	37.78	37.78	36.64	36.88	36.88	-1.36%	4,679
Jun 23, 2026	37.35	37.91	37.00	37.39	37.39	-1.05%	2,152
Jun 22, 2026	39.06	39.42	37.79	37.79	37.79	-3.70%	3,038
Jun 19, 2026	39.79	39.81	39.22	39.24	39.24	-0.42%	2,510
Jun 18, 2026	39.06	39.74	38.38	39.40	39.40	-0.05%	6,725
Jun 17, 2026	38.75	39.42	38.55	39.42	39.42	0.63%	3,205
Jun 16, 2026	38.87	39.48	38.80	39.18	39.18	0.36%	2,613
Jun 15, 2026	39.30	39.60	38.86	39.04	39.04	0.70%	2,953
Jun 12, 2026	39.61	40.10	38.77	38.77	38.77	-1.80%	3,662
Jun 11, 2026	38.07	39.48	38.07	39.48	39.48	3.43%	8,534
Jun 10, 2026	38.15	38.74	37.60	38.17	38.17	-1.19%	8,106
Jun 9, 2026	37.41	39.11	37.13	38.63	38.63	3.10%	4,793
Jun 8, 2026	37.16	37.95	36.98	37.47	37.47	0.03%	6,390
Jun 5, 2026	37.79	37.79	37.03	37.46	37.46	0.25%	1,788
Jun 4, 2026	38.03	38.20	37.35	37.36	37.36	0.34%	2,872
Jun 3, 2026	37.48	38.07	37.24	37.24	37.24	-0.45%	3,211
Jun 2, 2026	39.23	39.81	37.41	37.41	37.41	-5.73%	5,418
Jun 1, 2026	39.63	39.77	39.06	39.68	39.68	1.02%	3,874
May 29, 2026	41.15	41.16	39.63	39.63	39.28	-3.06%	5,318
May 28, 2026	39.98	40.88	39.31	40.88	40.52	3.60%	6,286
May 27, 2026	39.07	39.93	38.68	39.46	39.11	3.39%	5,546
May 26, 2026	38.80	38.80	37.99	38.17	37.83	-2.58%	4,402
May 25, 2026	38.99	39.18	38.39	39.18	38.83	2.03%	1,053
May 22, 2026	38.76	38.76	38.19	38.40	38.05	0.25%	4,902
May 21, 2026	37.89	38.40	37.41	38.30	37.96	0.72%	9,170
May 20, 2026	37.00	38.03	36.21	38.03	37.69	4.19%	2,662
May 19, 2026	36.33	37.23	36.33	36.50	36.17	-0.22%	4,838