VIE:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	33.93	34.85	33.92	34.66	34.26	1.79%	2,649
Aug 17, 2026	35.14	35.14	34.05	34.05	33.66	-3.80%	2,547
Aug 14, 2026	35.71	35.71	35.39	35.39	34.99	0.10%	346
Aug 13, 2026	35.29	35.43	35.26	35.36	34.95	0.54%	1,337
Aug 12, 2026	35.85	35.85	35.17	35.17	34.76	-1.31%	2,499
Aug 11, 2026	36.47	36.51	35.63	35.63	35.22	-1.53%	2,430
Aug 10, 2026	36.18	36.19	35.77	36.19	35.77	-0.51%	4,806
Aug 7, 2026	36.59	36.59	36.26	36.37	35.96	-0.53%	1,632
Aug 6, 2026	36.66	36.83	36.57	36.57	36.15	1.15%	1,626
Aug 5, 2026	36.16	36.19	36.06	36.15	35.74	-0.12%	1,299
Aug 4, 2026	36.98	36.98	35.65	36.20	35.78	-1.42%	2,314
Aug 3, 2026	36.34	37.23	36.34	36.72	36.30	1.65%	1,645
Jul 31, 2026	36.81	36.84	36.12	36.12	35.71	-0.18%	1,036
Jul 30, 2026	37.37	37.37	36.17	36.19	35.77	-3.47%	1,516