NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	11.98	12.16	11.93	11.97	-	0.08%	78,914
Dec 17, 2025	12.01	12.10	11.92	11.96	11.96	-2.21%	42,094
Dec 16, 2025	12.22	12.36	12.16	12.23	12.23	-0.81%	41,869
Dec 15, 2025	12.28	12.40	12.15	12.33	12.33	0.49%	34,049
Dec 12, 2025	12.35	12.55	12.20	12.27	12.27	-0.32%	89,777
Dec 11, 2025	12.04	12.32	11.94	12.31	12.31	3.10%	91,451
Dec 10, 2025	11.70	12.02	11.62	11.94	11.94	3.38%	73,504
Dec 9, 2025	11.48	11.62	11.48	11.55	11.55	-0.17%	25,482
Dec 8, 2025	11.98	11.98	11.53	11.57	11.57	-3.42%	138,849
Dec 5, 2025	11.95	11.99	11.82	11.98	11.98	0.25%	33,077
Dec 4, 2025	11.94	12.03	11.85	11.95	11.95	-	125,420
Dec 3, 2025	11.85	12.10	11.85	11.95	11.95	1.01%	101,954
Dec 2, 2025	11.87	11.89	11.75	11.83	11.83	-0.92%	35,117
Dec 1, 2025	11.67	12.00	11.63	11.94	11.94	1.19%	70,765
Nov 28, 2025	11.79	11.82	11.65	11.80	11.80	0.60%	48,778
Nov 27, 2025	11.50	11.85	11.50	11.73	11.73	-	3,427
Nov 26, 2025	11.53	11.80	11.49	11.73	11.73	1.21%	89,938
Nov 25, 2025	11.29	11.66	11.29	11.59	11.59	2.66%	64,463
Nov 24, 2025	11.49	11.49	11.29	11.29	11.29	-1.14%	20,004
Nov 21, 2025	11.18	11.55	11.18	11.42	11.42	2.15%	31,296
Nov 20, 2025	11.41	11.60	11.18	11.18	11.18	-2.02%	162,074
Nov 19, 2025	11.36	11.48	11.36	11.41	11.41	0.18%	33,246
Nov 18, 2025	11.42	11.42	11.27	11.39	11.39	-0.52%	37,666
Nov 17, 2025	11.50	11.57	11.37	11.45	11.45	-2.22%	42,189
Nov 14, 2025	11.89	11.89	11.64	11.71	11.71	-2.82%	75,692
Nov 13, 2025	11.92	12.05	11.84	12.05	12.05	2.73%	110,893
Nov 12, 2025	11.74	11.88	11.65	11.73	11.73	1.82%	63,353
Nov 11, 2025	11.17	11.57	11.17	11.52	11.52	3.88%	90,879
Nov 10, 2025	11.31	11.31	11.03	11.09	11.09	-0.63%	38,557
Nov 7, 2025	11.25	11.30	11.00	11.16	11.16	-1.24%	51,131
Nov 6, 2025	11.22	11.38	11.22	11.30	11.30	-0.44%	13,250
Nov 5, 2025	11.15	11.45	11.10	11.35	11.35	1.79%	66,930
Nov 4, 2025	11.38	11.40	11.15	11.15	11.15	-2.62%	162,149
Nov 3, 2025	11.89	11.89	11.40	11.45	11.45	-2.80%	88,117
Oct 31, 2025	11.78	11.90	11.73	11.78	11.78	-0.59%	46,660
Oct 30, 2025	11.85	12.00	11.80	11.85	11.85	-0.67%	46,937
Oct 29, 2025	12.24	12.24	11.87	11.93	11.93	-2.93%	54,203
Oct 28, 2025	12.54	12.54	12.25	12.29	12.29	-1.68%	74,424
Oct 27, 2025	12.75	12.80	12.47	12.50	12.50	-1.03%	493,203
Oct 24, 2025	12.75	12.77	12.60	12.63	12.63	-0.71%	17,060
Oct 23, 2025	12.68	12.76	12.58	12.72	12.72	0.87%	45,286
Oct 22, 2025	12.47	12.66	12.45	12.61	12.61	0.72%	51,228
Oct 21, 2025	12.41	12.64	12.34	12.52	12.52	1.13%	43,325
Oct 20, 2025	12.31	12.43	12.31	12.38	12.38	0.41%	23,982
Oct 17, 2025	12.25	12.37	12.13	12.33	12.33	0.82%	23,235
Oct 16, 2025	12.62	12.62	12.18	12.23	12.23	-2.24%	41,861
Oct 15, 2025	12.58	12.70	12.48	12.51	12.51	1.21%	43,624
Oct 14, 2025	12.22	12.42	12.10	12.36	12.36	3.52%	43,563
Oct 10, 2025	12.44	12.45	11.87	11.94	11.94	-4.02%	322,064
Oct 9, 2025	12.74	12.74	12.42	12.44	12.44	-1.58%	62,937