FRA:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.89	33.90	33.50	33.59	33.59	-2.01%	1,090
Oct 22, 2026	33.29	34.28	33.04	34.28	34.28	2.08%	1,749
Oct 21, 2026	33.58	33.76	33.19	33.58	33.58	-0.50%	14,993
Oct 20, 2026	33.52	33.87	33.22	33.75	33.75	1.53%	4,837
Oct 19, 2026	33.28	33.62	32.79	33.24	33.24	-0.57%	6,003
Oct 16, 2026	33.50	33.57	32.95	33.43	33.43	1.15%	9,096
Oct 15, 2026	31.42	33.63	31.27	33.05	33.05	5.85%	10,074
Oct 14, 2026	31.48	32.00	31.22	31.22	31.22	-1.68%	7,157
Oct 13, 2026	31.50	31.89	31.48	31.76	31.76	0.43%	7,152
Oct 12, 2026	31.41	31.62	30.75	31.62	31.62	1.75%	10,678
Oct 9, 2026	30.79	31.35	30.79	31.08	31.08	0.08%	4,743
Oct 8, 2026	30.42	31.05	30.29	31.05	31.05	1.47%	9,044
Oct 7, 2026	30.88	30.88	30.25	30.60	30.60	-0.33%	10,171
Oct 6, 2026	29.80	30.70	29.68	30.70	30.70	1.99%	7,172
Oct 5, 2026	30.56	30.85	29.30	30.10	30.10	0.05%	10,758
Oct 2, 2026	28.73	30.09	27.87	30.09	30.09	-3.74%	30,474
Oct 1, 2026	31.37	32.16	30.99	31.26	31.26	-0.27%	27,513
Sep 30, 2026	31.56	31.87	31.17	31.34	31.34	-0.93%	3,329
Sep 29, 2026	32.32	32.35	31.57	31.64	31.64	-0.95%	5,685
Sep 28, 2026	31.51	32.06	31.00	31.94	31.94	0.68%	4,740
Sep 25, 2026	32.04	32.06	30.69	31.73	31.73	0.91%	3,368
Sep 24, 2026	31.96	31.96	31.31	31.44	31.44	-0.21%	5,238
Sep 23, 2026	31.53	32.09	31.42	31.51	31.51	-0.22%	3,617
Sep 22, 2026	31.80	32.08	31.41	31.58	31.58	0.13%	4,676
Sep 21, 2026	31.37	31.54	30.76	31.54	31.54	1.99%	3,804
Sep 18, 2026	31.66	31.84	30.92	30.92	30.92	-2.48%	3,145
Sep 17, 2026	31.71	32.00	31.11	31.71	31.71	0.56%	8,194
Sep 16, 2026	31.50	31.67	31.23	31.53	31.53	0.33%	4,429
Sep 15, 2026	31.97	32.40	31.42	31.43	31.43	-2.77%	7,026
Sep 14, 2026	31.57	32.39	31.57	32.32	32.32	1.76%	5,392
Sep 11, 2026	32.00	32.00	31.43	31.76	31.76	0.54%	5,990
Sep 10, 2026	32.08	32.09	31.59	31.59	31.59	-1.51%	8,946
Sep 9, 2026	32.69	32.80	31.86	32.08	32.08	-1.87%	8,584
Sep 8, 2026	33.20	33.33	32.69	32.69	32.69	-0.35%	5,580
Sep 7, 2026	33.00	33.45	32.72	32.80	32.80	-1.28%	7,090
Sep 4, 2026	33.12	33.55	32.75	33.23	33.23	-0.51%	6,429
Sep 3, 2026	32.88	33.40	32.84	33.40	33.40	1.20%	5,777
Sep 2, 2026	32.80	33.33	32.69	33.00	33.00	0.03%	4,161
Sep 1, 2026	33.57	33.57	32.90	32.99	32.99	-1.32%	5,945
Aug 31, 2026	34.50	34.52	33.71	33.79	33.43	0.28%	4,698
Aug 28, 2026	33.37	33.92	33.03	33.69	33.34	2.04%	11,154
Aug 27, 2026	33.30	33.63	32.94	33.02	32.67	-0.80%	11,218
Aug 26, 2026	34.22	34.22	33.00	33.28	32.93	-1.74%	7,390
Aug 25, 2026	34.91	35.43	33.50	33.87	33.52	-3.78%	8,700
Aug 24, 2026	34.74	35.30	34.72	35.20	34.83	0.67%	11,324
Aug 21, 2026	34.29	35.02	34.29	34.97	34.60	1.73%	6,571
Aug 20, 2026	35.46	35.46	34.15	34.37	34.01	-2.45%	4,589
Aug 19, 2026	34.91	35.27	34.49	35.24	34.87	0.70%	8,885
Aug 18, 2026	34.00	34.99	33.60	34.99	34.62	3.40%	9,273
Aug 17, 2026	35.30	35.30	33.54	33.84	33.49	-4.50%	12,445