FRA:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	34.22	34.22	33.69	33.77	-	-0.30%	350
Aug 25, 2026	34.91	35.43	33.50	33.87	33.87	-3.78%	8,700
Aug 24, 2026	34.74	35.30	34.72	35.20	35.20	0.67%	11,324
Aug 21, 2026	34.29	35.02	34.29	34.97	34.97	1.73%	6,571
Aug 20, 2026	35.46	35.46	34.15	34.37	34.37	-2.45%	4,589
Aug 19, 2026	34.91	35.27	34.49	35.24	35.24	0.70%	8,885
Aug 18, 2026	34.00	34.99	33.60	34.99	34.99	3.40%	9,273
Aug 17, 2026	35.30	35.30	33.54	33.84	33.84	-4.50%	12,445
Aug 14, 2026	36.15	36.15	35.21	35.44	35.44	-0.44%	10,052
Aug 13, 2026	35.07	35.64	35.07	35.59	35.59	0.49%	10,076
Aug 12, 2026	36.29	36.29	35.21	35.42	35.42	-1.24%	5,750
Aug 11, 2026	36.93	36.93	35.50	35.86	35.86	-1.06%	7,612
Aug 10, 2026	36.02	36.56	35.67	36.25	36.25	0.57%	6,991
Aug 7, 2026	36.32	36.77	36.04	36.04	36.04	-1.27%	6,687
Aug 6, 2026	37.24	37.24	36.30	36.51	36.51	-0.44%	7,972
Aug 5, 2026	36.03	36.67	35.88	36.67	36.67	2.00%	21,288
Aug 4, 2026	37.02	37.02	35.50	35.95	35.95	-3.35%	13,083
Aug 3, 2026	36.70	37.29	36.26	37.19	37.19	2.93%	2,381
Jul 31, 2026	37.35	37.35	36.13	36.13	36.13	-0.26%	2,106
Jul 30, 2026	37.68	37.68	35.89	36.23	36.23	-4.93%	4,405
Jul 29, 2026	38.16	38.18	37.29	38.11	38.11	1.28%	3,080
Jul 28, 2026	36.83	37.89	36.83	37.63	37.63	1.95%	3,600
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