NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	11.62	11.62	11.42	11.44	11.44	-0.95%	7,623
May 27, 2025	11.34	11.55	11.24	11.55	11.55	2.85%	46,001
May 26, 2025	11.44	11.44	11.08	11.23	11.23	1.35%	5,274
May 23, 2025	11.09	11.12	11.00	11.08	11.08	-2.21%	94,346
May 22, 2025	11.22	11.37	11.12	11.33	11.33	2.26%	51,528
May 21, 2025	11.38	11.39	11.06	11.08	11.08	-4.07%	55,538
May 20, 2025	11.50	11.65	11.50	11.55	11.55	-0.69%	168,749
May 16, 2025	11.62	11.75	11.57	11.63	11.63	1.04%	34,088
May 15, 2025	11.25	11.55	11.23	11.51	11.51	1.05%	31,807
May 14, 2025	11.49	11.59	11.38	11.39	11.39	-1.21%	34,078
May 13, 2025	11.53	11.58	11.45	11.53	11.53	-0.09%	41,121
May 12, 2025	11.54	11.70	11.43	11.54	11.54	7.35%	201,021
May 9, 2025	10.97	10.97	10.73	10.75	10.75	-1.10%	82,568
May 8, 2025	10.94	11.12	10.87	10.87	10.87	0.46%	42,583
May 7, 2025	10.73	10.84	10.67	10.82	10.82	2.66%	17,232
May 6, 2025	10.52	10.63	10.50	10.54	10.54	-0.66%	59,658
May 5, 2025	10.68	10.75	10.59	10.61	10.61	-1.76%	30,270
May 2, 2025	10.75	10.83	10.60	10.80	10.80	2.86%	89,416
May 1, 2025	10.53	10.56	10.44	10.50	10.50	0.67%	26,639
Apr 30, 2025	10.26	10.45	10.11	10.43	10.43	-1.97%	42,690
Apr 29, 2025	10.60	10.64	10.50	10.64	10.64	0.28%	35,568
Apr 28, 2025	10.70	10.71	10.51	10.61	10.61	-0.56%	48,062
Apr 25, 2025	10.81	10.81	10.48	10.67	10.67	-1.20%	81,457
Apr 24, 2025	10.72	10.83	10.61	10.80	10.80	1.79%	57,097
Apr 23, 2025	10.93	10.93	10.50	10.61	10.61	0.47%	84,989
Apr 22, 2025	10.50	10.73	10.39	10.56	10.56	1.64%	89,835
Apr 21, 2025	10.15	10.40	9.90	10.39	10.39	0.87%	68,674
Apr 17, 2025	9.97	10.34	9.97	10.30	10.30	3.94%	56,092
Apr 16, 2025	10.00	10.18	9.87	9.91	9.91	-2.17%	539,478
Apr 15, 2025	10.23	10.23	10.01	10.13	10.13	-1.27%	142,124
Apr 14, 2025	10.30	10.49	10.12	10.26	10.26	1.68%	103,798
Apr 11, 2025	10.07	10.15	9.80	10.09	10.09	-0.10%	100,948
Apr 10, 2025	10.54	10.54	9.71	10.10	10.10	-8.01%	287,281
Apr 9, 2025	9.80	11.00	9.74	10.98	10.98	11.02%	175,034
Apr 8, 2025	10.91	10.91	9.71	9.89	9.89	-4.35%	144,527
Apr 7, 2025	10.30	10.71	9.90	10.34	10.34	-2.36%	1,113,218
Apr 4, 2025	9.89	10.97	9.74	10.59	10.59	2.92%	327,595
Apr 3, 2025	10.50	10.83	10.27	10.29	10.29	-14.11%	479,292
Apr 2, 2025	11.80	12.07	11.80	11.98	11.98	0.25%	24,857
Apr 1, 2025	11.74	12.01	11.71	11.95	11.95	1.88%	116,889
Mar 31, 2025	11.62	11.79	11.60	11.73	11.73	0.26%	47,136
Mar 28, 2025	12.11	12.12	11.67	11.70	11.70	-3.86%	55,457
Mar 27, 2025	12.13	12.38	12.08	12.17	12.17	0.25%	42,287
Mar 26, 2025	12.30	12.30	12.00	12.14	12.14	-1.38%	72,969
Mar 25, 2025	12.56	12.56	12.23	12.31	12.31	-1.20%	52,529
Mar 24, 2025	12.71	12.71	12.32	12.46	12.46	-0.95%	264,067
Mar 21, 2025	13.00	13.00	12.04	12.58	12.58	-5.27%	137,829
Mar 20, 2025	13.40	13.60	13.23	13.28	13.28	-1.41%	32,485
Mar 19, 2025	13.40	13.57	13.40	13.47	13.47	-0.59%	14,519
Mar 18, 2025	13.59	13.67	13.46	13.55	13.55	-0.51%	14,760