FRA:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.64	37.74	37.53	37.67	-	0.71%	14,786
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
May 18, 2026	36.24	36.65	35.65	36.58	36.25	1.29%	3,963
May 15, 2026	36.28	36.61	35.78	36.11	35.79	-0.58%	7,158
May 14, 2026	36.63	36.63	36.15	36.32	36.00	0.11%	1,138
May 13, 2026	36.57	36.59	35.86	36.28	35.96	0.81%	4,585
May 12, 2026	36.40	36.42	35.88	35.99	35.67	-0.61%	2,702
May 11, 2026	37.96	37.96	36.21	36.21	35.89	-3.44%	12,728
May 8, 2026	38.36	38.36	37.00	37.50	37.17	-1.25%	3,608
May 7, 2026	37.79	37.98	37.11	37.98	37.64	2.51%	2,281
May 6, 2026	36.69	37.35	36.69	37.05	36.72	0.60%	6,057
May 5, 2026	36.82	37.38	36.52	36.83	36.50	-0.47%	7,345
May 4, 2026	38.34	38.34	37.00	37.00	36.67	-1.23%	6,542
Apr 30, 2026	38.12	38.18	37.28	37.46	37.13	-1.72%	5,012
Apr 29, 2026	39.00	39.07	37.86	38.12	37.78	-0.56%	3,200
Apr 28, 2026	38.39	38.98	38.26	38.33	37.99	-0.49%	2,727
Apr 27, 2026	38.53	38.59	38.00	38.52	38.18	0.84%	3,396
Apr 24, 2026	38.80	38.80	38.17	38.20	37.86	-0.33%	2,224
Apr 23, 2026	38.72	39.24	38.00	38.33	37.99	-1.74%	6,826
Apr 22, 2026	40.13	40.16	39.01	39.01	38.66	-1.27%	7,264
Apr 21, 2026	39.55	40.06	39.39	39.51	39.16	1.00%	3,172
Apr 20, 2026	39.37	39.39	38.80	39.12	38.77	0.14%	6,806
Apr 17, 2026	39.25	39.34	38.82	39.06	38.71	0.45%	6,144
Apr 16, 2026	39.15	39.48	38.61	38.89	38.54	-0.03%	7,500
Apr 15, 2026	38.41	38.92	37.72	38.90	38.55	4.50%	12,857
Apr 14, 2026	36.89	37.30	36.35	37.22	36.89	2.15%	6,733
Apr 13, 2026	36.80	36.86	36.07	36.44	36.11	0.44%	10,322
Apr 10, 2026	37.92	37.92	36.28	36.28	35.95	-3.36%	6,537
Apr 9, 2026	37.01	37.54	36.67	37.54	37.20	1.76%	4,567
Apr 8, 2026	37.14	37.96	36.85	36.89	36.56	-0.15%	6,913
Apr 7, 2026	38.36	38.40	36.69	36.94	36.61	-3.60%	5,345
Apr 2, 2026	38.45	38.73	37.50	38.32	37.98	-0.88%	12,661
Apr 1, 2026	41.64	41.68	38.65	38.66	38.32	-15.22%	25,662
Mar 31, 2026	45.38	45.60	44.88	45.60	45.20	0.35%	4,097
Mar 30, 2026	44.31	45.44	44.31	45.44	45.04	1.93%	4,606
Mar 27, 2026	45.50	45.50	44.58	44.58	44.19	-1.36%	1,544
Mar 26, 2026	45.50	45.99	45.20	45.20	44.79	-1.59%	1,034
Mar 25, 2026	46.73	46.87	45.78	45.93	45.52	-1.59%	832
Mar 24, 2026	45.73	46.67	45.16	46.67	46.25	2.79%	2,020
Mar 23, 2026	45.00	46.34	44.72	45.40	45.00	-0.51%	1,461