VIE:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	33.66	34.35	33.66	34.35	34.35	2.66%	601
Oct 28, 2026	33.66	33.83	33.39	33.46	33.46	-0.46%	14
Oct 27, 2026	33.96	34.28	33.62	33.62	33.62	-0.24%	197
Oct 23, 2026	33.95	33.95	33.56	33.70	33.70	-1.06%	67
Oct 22, 2026	33.28	34.06	33.20	34.06	34.06	1.73%	55
Oct 21, 2026	33.59	33.82	33.48	33.48	33.48	-0.13%	377
Oct 20, 2026	33.34	33.56	33.28	33.52	33.52	2.23%	357
Oct 19, 2026	33.19	33.46	32.79	32.79	32.79	-1.78%	374
Oct 16, 2026	33.18	33.53	33.18	33.39	33.39	0.41%	134
Oct 15, 2026	31.33	33.25	31.33	33.25	33.25	6.03%	645
Oct 14, 2026	31.59	31.93	31.36	31.36	31.36	-1.04%	24
Oct 13, 2026	31.70	31.89	31.68	31.69	31.69	1.12%	368
Oct 12, 2026	31.12	31.34	30.90	31.34	31.34	0.48%	379
Oct 9, 2026	30.98	31.19	30.78	31.19	31.19	2.11%	364
Oct 8, 2026	30.53	30.77	30.51	30.55	30.55	0.07%	156
Oct 7, 2026	30.78	30.88	30.41	30.53	30.53	-0.28%	640
Oct 6, 2026	29.97	30.61	29.87	30.61	30.61	3.45%	12
Oct 5, 2026	30.38	30.73	29.44	29.59	29.59	0.99%	637
Oct 2, 2026	28.56	29.50	28.11	29.30	29.30	-7.47%	1,917
Oct 1, 2026	31.45	31.68	31.14	31.67	31.67	0.88%	666
Sep 30, 2026	31.75	31.75	31.36	31.39	31.39	-1.13%	46
Sep 29, 2026	32.03	32.23	31.70	31.75	31.75	-0.13%	427
Sep 28, 2026	31.56	31.79	31.10	31.79	31.79	1.34%	299
Sep 25, 2026	31.69	31.72	30.97	31.37	31.37	0.11%	1,052
Sep 24, 2026	31.57	31.76	31.34	31.34	31.34	-1.32%	584
Sep 23, 2026	31.73	31.88	31.73	31.76	31.76	0.40%	30
Sep 22, 2026	31.57	32.20	31.57	31.63	31.63	0.99%	27
Sep 21, 2026	31.20	31.32	30.98	31.32	31.32	-0.57%	576
Sep 18, 2026	31.72	31.72	31.46	31.50	31.50	0.74%	455
Sep 17, 2026	31.57	31.88	31.14	31.27	31.27	-0.67%	2,146
Sep 16, 2026	31.43	31.63	31.40	31.48	31.48	0.14%	618
Sep 15, 2026	32.11	32.11	31.44	31.44	31.44	-2.30%	1,944
Sep 14, 2026	31.68	32.31	31.68	32.18	32.18	1.45%	967
Sep 11, 2026	31.59	31.81	31.56	31.72	31.72	-0.55%	546
Sep 10, 2026	32.21	32.21	31.82	31.89	31.89	-0.17%	2,203
Sep 9, 2026	32.76	32.76	31.95	31.95	31.95	-2.67%	1,555
Sep 8, 2026	32.94	33.45	32.82	32.82	32.82	-0.14%	2,603
Sep 7, 2026	33.10	33.27	32.84	32.87	32.87	-0.24%	633
Sep 4, 2026	33.19	33.24	32.95	32.95	32.95	-0.03%	874
Sep 3, 2026	33.05	33.13	32.73	32.96	32.96	-0.51%	1,910
Sep 2, 2026	33.11	33.25	32.86	33.13	33.13	0.09%	1,941
Sep 1, 2026	33.56	33.56	32.98	33.10	33.10	7.99%	1,556
Aug 28, 2026	33.18	33.31	31.00	31.00	30.65	-6.12%	517
Aug 27, 2026	33.22	33.31	33.02	33.02	32.64	-0.36%	1,431
Aug 26, 2026	33.97	34.02	33.14	33.14	32.76	-2.43%	1,578
Aug 25, 2026	35.01	35.10	33.75	33.97	33.58	-3.27%	2,876
Aug 24, 2026	34.96	35.30	34.96	35.12	34.72	0.17%	2,028
Aug 21, 2026	34.51	35.06	34.51	35.06	34.66	1.77%	1,581
Aug 20, 2026	35.20	35.21	34.45	34.45	34.05	-1.89%	1,683
Aug 19, 2026	34.66	35.36	34.64	35.11	34.71	1.31%	842