NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	52.75	52.82	52.18	52.18	52.18	-0.44%	78
Feb 2, 2026	51.63	52.41	51.63	52.41	52.41	0.89%	-
Jan 30, 2026	52.08	52.32	51.80	51.95	51.95	-0.17%	349
Jan 29, 2026	52.05	52.16	51.92	52.04	52.04	-0.88%	35
Jan 28, 2026	52.73	52.73	52.50	52.50	52.50	-1.69%	20
Jan 27, 2026	54.85	54.85	53.28	53.40	53.40	-2.45%	525
Jan 26, 2026	54.69	54.74	54.51	54.74	54.74	-0.38%	207
Jan 23, 2026	55.88	55.88	54.95	54.95	54.95	-1.96%	288
Jan 22, 2026	55.89	56.09	55.89	56.05	56.05	2.23%	388
Jan 21, 2026	54.39	55.44	54.17	54.83	54.83	-0.04%	725
Jan 20, 2026	54.06	54.85	53.25	54.85	54.85	1.46%	607
Jan 19, 2026	54.02	54.30	53.76	54.06	54.06	-2.59%	978
Jan 16, 2026	55.81	55.83	55.26	55.50	55.50	-0.54%	24
Jan 15, 2026	56.51	56.51	55.80	55.80	55.80	-1.03%	63
Jan 14, 2026	57.02	57.37	55.48	56.38	56.38	-1.00%	621
Jan 13, 2026	56.30	56.95	56.20	56.95	56.95	0.81%	1,076
Jan 12, 2026	56.09	56.49	55.73	56.49	56.49	-0.42%	287
Jan 9, 2026	56.02	57.00	55.98	56.73	56.73	2.83%	1,087
Jan 8, 2026	54.08	55.17	53.06	55.17	55.17	0.86%	811
Jan 7, 2026	55.87	55.89	54.70	54.70	54.70	0.46%	273
Jan 6, 2026	55.06	55.06	54.45	54.45	54.45	-2.28%	567
Jan 5, 2026	54.43	55.72	54.26	55.72	55.72	3.65%	512
Jan 2, 2026	54.79	54.79	53.57	53.76	53.76	2.81%	1,228
Dec 30, 2025	52.09	52.29	52.09	52.29	52.29	1.20%	510
Dec 29, 2025	51.47	51.67	51.24	51.67	51.67	6.07%	2,670
Dec 23, 2025	48.59	49.80	48.49	48.72	48.72	-0.63%	364
Dec 22, 2025	50.47	50.50	49.03	49.03	49.03	-2.94%	1,225
Dec 19, 2025	50.39	50.79	49.52	50.51	50.51	-11.21%	2,433
Dec 18, 2025	56.23	56.89	56.06	56.89	56.89	1.01%	403
Dec 17, 2025	57.39	57.55	55.63	56.32	56.32	-1.98%	171
Dec 16, 2025	57.56	57.56	57.23	57.46	57.46	0.02%	27
Dec 15, 2025	57.89	57.90	57.25	57.45	57.45	-0.26%	241
Dec 12, 2025	57.98	58.07	57.59	57.60	57.60	1.52%	474
Dec 11, 2025	55.93	56.74	55.86	56.74	56.74	1.70%	90
Dec 10, 2025	54.54	55.79	54.54	55.79	55.79	1.97%	352
Dec 9, 2025	54.77	54.82	54.60	54.71	54.71	-0.91%	2,687
Dec 8, 2025	56.50	56.68	55.15	55.21	55.21	-2.27%	375
Dec 5, 2025	56.41	56.49	55.92	56.49	56.49	0.05%	179
Dec 4, 2025	56.38	56.46	56.06	56.46	56.46	-0.63%	-
Dec 3, 2025	55.89	56.82	55.72	56.82	56.82	1.68%	61
Dec 2, 2025	56.28	56.61	55.88	55.88	55.88	-1.25%	3
Dec 1, 2025	55.11	56.59	54.83	56.59	56.59	2.22%	94
Nov 27, 2025	55.60	55.72	55.36	55.36	55.01	-0.63%	2
Nov 26, 2025	55.30	55.71	54.88	55.71	55.35	1.29%	2
Nov 25, 2025	54.20	55.00	53.79	55.00	54.65	0.90%	1,362
Nov 24, 2025	54.75	54.75	54.30	54.51	54.16	0.37%	2
Nov 21, 2025	53.23	54.31	53.23	54.31	53.96	-0.88%	81
Nov 20, 2025	54.82	55.00	54.47	54.79	54.44	1.00%	10
Nov 19, 2025	53.95	54.25	53.79	54.25	53.90	0.78%	229
Nov 18, 2025	53.94	54.07	53.42	53.83	53.49	-1.32%	1