VIE:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.72	37.72	37.72	37.72	-	0.01%	-
Jun 2, 2026	39.46	39.56	37.71	37.71	37.71	-4.77%	498
Jun 1, 2026	39.36	39.60	38.98	39.60	39.60	-1.62%	630
May 28, 2026	39.59	40.61	39.23	40.61	40.25	2.06%	-
May 27, 2026	38.60	39.79	38.60	39.79	39.44	3.51%	115
May 26, 2026	38.57	38.58	38.44	38.44	38.10	-1.35%	48
May 25, 2026	38.67	38.96	38.67	38.96	38.62	1.86%	-
May 22, 2026	38.33	38.40	38.12	38.25	37.92	1.39%	253
May 21, 2026	38.07	38.21	37.73	37.73	37.40	1.95%	220
May 20, 2026	36.72	37.01	36.41	37.01	36.69	-0.15%	215
May 19, 2026	36.68	37.06	36.55	37.06	36.74	2.50%	400
May 18, 2026	35.93	36.31	35.81	36.16	35.84	-0.86%	719
May 15, 2026	36.03	36.47	35.98	36.47	36.15	0.52%	813
May 14, 2026	36.19	36.58	36.19	36.28	35.97	0.93%	799
May 13, 2026	36.18	36.28	35.85	35.95	35.63	-0.08%	828
May 12, 2026	36.20	36.26	35.98	35.98	35.66	-1.25%	585
May 11, 2026	37.37	37.48	36.42	36.43	36.12	-3.60%	502
May 8, 2026	37.89	38.36	37.37	37.79	37.46	-0.09%	1,362
May 7, 2026	37.46	37.83	37.37	37.83	37.50	2.45%	225
May 6, 2026	36.83	37.40	36.82	36.92	36.60	0.27%	783
May 5, 2026	36.98	37.11	36.80	36.82	36.50	-1.09%	385
May 4, 2026	37.97	38.03	37.23	37.23	36.90	-1.21%	435
Apr 30, 2026	37.94	38.02	37.68	37.68	37.35	-0.40%	478
Apr 29, 2026	38.59	38.71	37.83	37.83	37.50	-1.29%	225
Apr 28, 2026	38.76	38.91	38.33	38.33	37.99	-0.22%	50
Apr 27, 2026	38.18	38.62	38.00	38.41	38.08	0.04%	359
Apr 24, 2026	38.45	38.55	38.35	38.40	38.06	0.21%	505
Apr 23, 2026	39.06	39.07	38.32	38.32	37.98	-2.18%	844
Apr 22, 2026	39.80	39.85	39.17	39.17	38.83	-0.18%	1,422
Apr 21, 2026	39.80	39.84	39.24	39.24	38.90	0.36%	218
Apr 20, 2026	38.82	39.10	38.78	39.10	38.76	0.44%	1,133
Apr 17, 2026	39.01	39.46	38.93	38.93	38.59	-1.12%	735
Apr 16, 2026	38.87	39.37	38.82	39.37	39.03	1.40%	564
Apr 15, 2026	38.43	38.83	38.03	38.83	38.49	4.92%	1,364
Apr 14, 2026	36.61	37.02	36.48	37.01	36.69	2.35%	650
Apr 13, 2026	36.31	36.34	36.11	36.16	35.84	-1.93%	1,232
Apr 10, 2026	37.70	37.70	36.87	36.87	36.55	-0.42%	1,030
Apr 9, 2026	37.05	37.08	36.69	37.02	36.70	-0.09%	903
Apr 8, 2026	37.53	37.70	37.06	37.06	36.73	0.87%	2,428
Apr 7, 2026	38.08	38.12	36.74	36.74	36.42	-2.87%	847
Apr 2, 2026	38.34	38.60	37.82	37.82	37.49	-3.41%	2,706
Apr 1, 2026	41.51	41.54	39.16	39.16	38.82	-13.55%	3,578
Mar 31, 2026	45.07	45.32	45.00	45.29	44.90	-0.17%	661
Mar 30, 2026	44.81	45.37	44.65	45.37	44.97	1.06%	1,299
Mar 27, 2026	45.45	45.45	44.74	44.89	44.50	-1.03%	198
Mar 26, 2026	45.80	46.13	45.36	45.36	44.96	-0.96%	652
Mar 25, 2026	46.68	47.00	45.80	45.80	45.40	-1.36%	685
Mar 24, 2026	45.60	46.43	45.33	46.43	46.02	1.95%	483
Mar 23, 2026	45.13	46.29	45.13	45.54	45.14	-0.88%	1,109
Mar 20, 2026	46.26	46.34	45.94	45.94	45.54	-0.24%	342