NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	65.19	66.52	65.09	65.77	65.77	1.79%	8,912
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
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