NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	64.06	64.84	63.00	64.61	64.20	1.48%	23,109
Nov 25, 2025	62.05	64.11	61.90	63.67	63.26	1.75%	27,978
Nov 24, 2025	63.13	63.50	62.03	62.57	62.17	-0.82%	23,585
Nov 21, 2025	61.20	63.49	61.20	63.09	62.69	1.63%	16,335
Nov 20, 2025	63.01	63.79	62.00	62.08	61.68	-1.40%	22,710
Nov 19, 2025	62.34	63.21	62.05	62.96	62.56	0.75%	16,143
Nov 18, 2025	63.00	63.00	61.70	62.49	62.09	-0.86%	21,043
Nov 17, 2025	64.22	64.47	62.28	63.03	62.63	-1.65%	36,341
Nov 14, 2025	66.18	66.19	63.74	64.09	63.68	-2.68%	34,655
Nov 13, 2025	64.38	66.33	64.02	65.85	65.44	2.03%	36,705
Nov 12, 2025	63.30	65.17	63.23	64.54	64.13	1.77%	19,024
Nov 11, 2025	60.87	63.56	60.81	63.42	63.02	4.46%	50,012
Nov 10, 2025	61.70	62.02	60.68	60.71	60.32	0.33%	48,047
Nov 7, 2025	61.92	62.40	60.30	60.51	60.13	-2.29%	32,310
Nov 6, 2025	62.18	62.46	61.67	61.93	61.54	-0.80%	19,390
Nov 5, 2025	61.12	62.84	60.87	62.43	62.03	1.84%	38,099
Nov 4, 2025	62.32	62.59	61.17	61.30	60.91	-2.60%	42,133
Nov 3, 2025	64.75	65.41	62.35	62.94	62.54	-2.27%	85,881
Oct 31, 2025	65.17	65.35	64.27	64.40	63.99	-0.78%	29,852
Oct 30, 2025	65.74	65.92	64.57	64.91	64.50	-0.51%	29,378
Oct 29, 2025	67.65	67.68	65.21	65.24	64.83	-3.46%	146,161
Oct 28, 2025	68.33	69.00	67.06	67.58	67.15	-1.37%	25,361
Oct 27, 2025	70.10	70.49	68.28	68.52	68.08	-0.97%	49,675
Oct 24, 2025	69.83	70.15	68.93	69.19	68.75	-0.98%	18,541
Oct 23, 2025	69.20	69.88	68.74	69.88	69.43	1.46%	21,045
Oct 22, 2025	68.48	69.36	68.04	68.87	68.43	-0.44%	12,520
Oct 21, 2025	67.75	69.29	67.46	69.17	68.73	1.82%	15,289
Oct 20, 2025	67.79	68.16	67.48	67.93	67.50	0.43%	14,559
Oct 17, 2025	66.68	67.73	65.64	67.64	67.21	0.89%	15,964
Oct 16, 2025	68.54	69.03	66.97	67.04	66.62	-2.46%	33,017
Oct 15, 2025	67.87	69.53	67.69	68.73	68.29	1.26%	20,793
Oct 14, 2025	66.92	67.88	66.01	67.87	67.44	1.21%	15,688
Oct 13, 2025	65.74	67.08	65.61	67.06	66.63	2.12%	46,833
Oct 10, 2025	68.15	68.45	65.57	65.67	65.25	-3.52%	68,274
Oct 9, 2025	69.14	69.62	68.06	68.07	67.63	-1.78%	53,577
Oct 8, 2025	69.09	69.40	68.32	69.30	68.86	-0.03%	57,829
Oct 7, 2025	71.25	71.48	69.17	69.32	68.88	-3.43%	45,573
Oct 6, 2025	72.14	72.72	71.06	71.78	71.32	-0.60%	50,941
Oct 3, 2025	74.69	75.00	72.22	72.22	71.76	-3.03%	52,483