NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	61.20	63.49	61.20	63.09	63.09	1.63%	16,335
Nov 20, 2025	63.01	63.79	62.00	62.08	62.08	-1.40%	22,710
Nov 19, 2025	62.34	63.21	62.05	62.96	62.96	0.75%	16,143
Nov 18, 2025	63.00	63.00	61.70	62.49	62.49	-0.86%	21,043
Nov 17, 2025	64.22	64.47	62.28	63.03	63.03	-1.65%	36,341
Nov 14, 2025	66.18	66.19	63.74	64.09	64.09	-2.68%	34,655
Nov 13, 2025	64.38	66.33	64.02	65.85	65.85	2.03%	36,705
Nov 12, 2025	63.30	65.17	63.23	64.54	64.54	1.77%	19,024
Nov 11, 2025	60.87	63.56	60.81	63.42	63.42	4.46%	50,012
Nov 10, 2025	61.70	62.02	60.68	60.71	60.71	0.33%	48,047
Nov 7, 2025	61.92	62.40	60.30	60.51	60.51	-2.29%	32,310
Nov 6, 2025	62.18	62.46	61.67	61.93	61.93	-0.80%	19,390
Nov 5, 2025	61.12	62.84	60.87	62.43	62.43	1.84%	38,099
Nov 4, 2025	62.32	62.59	61.17	61.30	61.30	-2.60%	42,133
Nov 3, 2025	64.75	65.41	62.35	62.94	62.94	-2.27%	85,881
Oct 31, 2025	65.17	65.35	64.27	64.40	64.40	-0.78%	29,852
Oct 30, 2025	65.74	65.92	64.57	64.91	64.91	-0.51%	29,378
Oct 29, 2025	67.65	67.68	65.21	65.24	65.24	-3.46%	146,161
Oct 28, 2025	68.33	69.00	67.06	67.58	67.58	-1.37%	25,361
Oct 27, 2025	70.10	70.49	68.28	68.52	68.52	-0.97%	49,675
Oct 24, 2025	69.83	70.15	68.93	69.19	69.19	-0.98%	18,541
Oct 23, 2025	69.20	69.88	68.74	69.88	69.88	1.46%	21,045
Oct 22, 2025	68.48	69.36	68.04	68.87	68.87	-0.44%	12,520
Oct 21, 2025	67.75	69.29	67.46	69.17	69.17	1.82%	15,289
Oct 20, 2025	67.79	68.16	67.48	67.93	67.93	0.43%	14,559
Oct 17, 2025	66.68	67.73	65.64	67.64	67.64	0.89%	15,964
Oct 16, 2025	68.54	69.03	66.97	67.04	67.04	-2.46%	33,017
Oct 15, 2025	67.87	69.53	67.69	68.73	68.73	1.26%	20,793
Oct 14, 2025	66.92	67.88	66.01	67.87	67.87	1.21%	15,688
Oct 13, 2025	65.74	67.08	65.61	67.06	67.06	2.12%	46,833
Oct 10, 2025	68.15	68.45	65.57	65.67	65.67	-3.52%	68,274
Oct 9, 2025	69.14	69.62	68.06	68.07	68.07	-1.78%	53,577
Oct 8, 2025	69.09	69.40	68.32	69.30	69.30	-0.03%	57,829
Oct 7, 2025	71.25	71.48	69.17	69.32	69.32	-3.43%	45,573
Oct 6, 2025	72.14	72.72	71.06	71.78	71.78	-0.60%	50,941
Oct 3, 2025	74.69	75.00	72.22	72.22	72.22	-3.03%	52,483
Oct 2, 2025	74.40	76.93	73.90	74.47	74.47	1.28%	116,965
Oct 1, 2025	72.58	74.67	71.61	73.53	73.53	6.43%	227,220
Sep 30, 2025	69.60	70.21	68.82	69.09	69.09	-0.29%	68,137
Sep 29, 2025	69.38	69.93	68.76	69.29	69.29	0.22%	33,621
Sep 26, 2025	69.38	69.68	68.03	69.14	69.14	-0.10%	27,162
Sep 25, 2025	71.30	71.80	69.10	69.21	69.21	-2.53%	67,787
Sep 24, 2025	71.04	71.50	70.47	71.01	71.01	0.05%	19,346
Sep 23, 2025	71.40	72.40	70.97	70.97	70.97	-1.40%	70,110
Sep 22, 2025	71.03	72.47	70.43	71.98	71.98	1.00%	25,493
Sep 19, 2025	72.27	72.80	70.75	71.27	71.27	-0.72%	66,310
Sep 18, 2025	72.64	73.95	71.77	71.79	71.79	-0.90%	37,741
Sep 17, 2025	72.74	73.31	72.23	72.44	72.44	-0.27%	15,971
Sep 16, 2025	73.18	73.52	72.09	72.64	72.64	-0.51%	36,637
Sep 15, 2025	73.13	73.51	72.56	73.01	73.01	-0.10%	29,724