VIE:NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.81	36.09	35.11	36.06	36.06	-0.41%	3,531
Jun 25, 2026	36.92	36.92	35.96	36.21	36.21	-2.43%	2,981
Jun 24, 2026	37.53	37.53	36.47	37.11	37.11	-0.62%	6,168
Jun 23, 2026	37.62	37.77	37.00	37.34	37.34	-1.88%	3,343
Jun 22, 2026	39.42	39.42	38.05	38.05	38.05	-2.91%	1,019
Jun 19, 2026	39.37	39.37	39.14	39.19	39.19	-1.32%	61
Jun 18, 2026	38.63	39.79	38.52	39.72	39.72	1.44%	1,640
Jun 17, 2026	38.71	39.15	38.62	39.15	39.15	-0.32%	185
Jun 16, 2026	39.01	39.64	38.90	39.28	39.28	0.20%	991
Jun 15, 2026	39.10	39.33	38.98	39.20	39.20	-0.39%	1,060
Jun 12, 2026	39.56	39.90	39.18	39.35	39.35	1.50%	1,089
Jun 11, 2026	38.13	38.77	38.13	38.77	38.77	0.82%	1,467
Jun 10, 2026	38.27	38.46	37.72	38.46	38.46	0.03%	615
Jun 9, 2026	37.59	38.72	37.36	38.45	38.45	2.30%	1,409
Jun 8, 2026	37.30	37.79	36.98	37.58	37.58	0.80%	914
Jun 5, 2026	37.42	37.58	37.28	37.28	37.28	-0.35%	410
Jun 4, 2026	37.86	38.18	37.41	37.41	37.41	-0.19%	1,012
Jun 3, 2026	37.72	37.74	37.45	37.48	37.48	-0.61%	706
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