NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	63.27	64.35	61.69	62.44	62.44	-1.36%	57,603
Feb 10, 2026	62.63	64.19	62.31	63.30	63.30	0.92%	30,594
Feb 9, 2026	63.95	64.17	62.52	62.72	62.72	-1.74%	24,819
Feb 6, 2026	62.35	64.22	62.02	63.83	63.83	2.20%	35,740
Feb 5, 2026	63.74	64.45	62.10	62.46	62.46	-1.53%	42,148
Feb 4, 2026	61.08	63.64	60.91	63.43	63.43	4.67%	41,016
Feb 3, 2026	62.28	62.60	60.44	60.60	60.60	-2.66%	79,078
Feb 2, 2026	61.05	62.33	60.91	62.26	62.26	1.09%	69,785
Jan 30, 2026	62.37	62.73	61.01	61.59	61.59	-1.86%	31,089
Jan 29, 2026	62.32	62.86	61.46	62.76	62.76	0.83%	40,713
Jan 28, 2026	63.09	64.01	62.18	62.24	62.24	-1.40%	37,396
Jan 27, 2026	64.96	65.35	62.89	63.13	63.13	-3.56%	40,905
Jan 26, 2026	64.67	66.00	64.24	65.46	65.46	1.25%	14,149
Jan 23, 2026	65.65	66.00	64.44	64.65	64.65	-2.05%	25,468
Jan 22, 2026	65.19	66.52	65.09	66.00	66.00	2.15%	13,494
Jan 21, 2026	63.59	65.24	63.28	64.61	64.61	2.04%	64,807
Jan 20, 2026	63.56	64.55	62.38	63.32	63.32	-1.14%	37,285
Jan 16, 2026	64.60	65.24	63.70	64.05	64.05	-0.85%	23,646
Jan 15, 2026	65.50	66.60	64.21	64.60	64.60	-1.30%	33,427
Jan 14, 2026	66.30	67.10	65.06	65.45	65.45	-1.42%	44,042
Jan 13, 2026	65.44	67.07	65.00	66.39	66.39	0.88%	39,900
Jan 12, 2026	65.65	66.25	64.25	65.81	65.81	0.31%	60,664
Jan 9, 2026	65.03	66.52	64.40	65.61	65.61	0.05%	62,761
Jan 8, 2026	63.20	65.58	61.74	65.57	65.57	2.90%	53,888
Jan 7, 2026	65.38	65.80	63.28	63.72	63.72	-1.28%	64,666
Jan 6, 2026	64.54	64.80	63.44	64.55	64.55	-0.63%	67,217
Jan 5, 2026	64.39	65.33	63.22	64.96	64.96	2.84%	82,114
Jan 2, 2026	64.21	64.23	62.58	63.17	63.17	-1.14%	86,927
Dec 31, 2025	62.19	64.20	61.97	63.89	63.89	4.50%	126,802
Dec 30, 2025	61.30	61.90	60.65	61.14	61.14	0.16%	69,717
Dec 29, 2025	60.92	61.74	60.05	61.04	61.04	1.64%	101,238
Dec 24, 2025	58.08	60.57	58.08	60.06	60.06	4.98%	253,309
Dec 23, 2025	57.35	57.60	56.99	57.21	57.21	-0.15%	173,531
Dec 22, 2025	58.90	59.35	57.29	57.30	57.30	-2.22%	153,651
Dec 19, 2025	58.64	60.36	57.85	58.60	58.60	-11.02%	497,210
Dec 18, 2025	65.90	67.00	65.85	65.86	65.86	-0.16%	20,638
Dec 17, 2025	67.13	68.00	65.55	65.97	65.97	-1.24%	23,400
Dec 16, 2025	67.55	68.18	66.77	66.80	66.80	-1.59%	46,322
Dec 15, 2025	67.77	69.12	66.71	67.87	67.87	0.79%	29,390
Dec 12, 2025	68.13	69.14	67.11	67.34	67.34	0.17%	85,288
Dec 11, 2025	65.79	67.27	65.36	67.23	67.23	2.83%	24,711
Dec 10, 2025	63.55	65.43	63.41	65.38	65.38	2.41%	42,663
Dec 9, 2025	63.60	63.99	62.97	63.84	63.84	0.83%	13,520
Dec 8, 2025	65.98	66.13	63.30	63.31	63.31	-3.55%	28,687
Dec 5, 2025	65.75	66.08	64.91	65.64	65.64	-0.02%	21,025
Dec 4, 2025	65.71	66.80	65.03	65.65	65.65	-0.97%	12,648
Dec 3, 2025	64.95	66.64	64.54	66.30	66.30	2.40%	27,143
Dec 2, 2025	65.37	65.84	64.60	64.74	64.74	-1.61%	15,301
Dec 1, 2025	63.81	65.97	63.60	65.80	65.80	1.74%	23,082
Nov 28, 2025	64.86	64.95	63.96	64.68	64.27	0.10%	18,353