Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	54.34	54.87	53.74	53.98	53.98	-0.28%	14,243,835
Mar 12, 2026	55.28	55.46	54.03	54.13	54.13	-2.82%	18,480,038
Mar 11, 2026	57.60	57.60	55.41	55.70	55.70	-0.68%	19,571,944
Mar 10, 2026	56.70	57.24	55.80	56.08	56.08	-0.80%	15,629,046
Mar 9, 2026	55.74	56.71	55.39	56.53	56.53	-0.84%	17,740,271
Mar 6, 2026	57.47	57.55	56.76	57.01	57.01	-1.74%	16,235,186
Mar 5, 2026	58.60	58.79	57.43	58.02	58.02	-1.06%	21,928,919
Mar 4, 2026	59.19	59.49	58.61	58.64	58.64	-1.26%	14,833,674
Mar 3, 2026	59.44	60.11	58.62	59.39	59.39	-2.66%	16,815,613
Mar 2, 2026	59.90	61.53	59.14	61.01	61.01	-1.88%	15,303,134
Feb 27, 2026	62.72	62.72	61.52	62.18	61.77	-2.77%	18,017,400
Feb 26, 2026	64.21	65.06	63.78	63.95	63.53	0.87%	10,319,130
Feb 25, 2026	63.89	64.22	63.26	63.40	62.98	-1.08%	9,500,809
Feb 24, 2026	63.28	64.70	62.60	64.09	63.67	1.59%	14,296,084
Feb 23, 2026	64.60	64.97	62.05	63.09	62.67	-3.53%	17,748,811
Feb 20, 2026	65.30	68.49	63.33	65.40	64.97	-0.32%	33,436,805
Feb 19, 2026	65.20	65.84	64.25	65.61	65.18	0.09%	10,778,302
Feb 18, 2026	64.31	66.15	64.31	65.55	65.12	1.13%	11,211,459
Feb 17, 2026	62.94	64.82	62.94	64.82	64.39	2.68%	12,347,499
Feb 13, 2026	61.59	63.38	61.59	63.13	62.71	3.32%	20,180,904
Feb 12, 2026	62.33	62.72	60.85	61.10	60.70	-2.00%	13,602,427
Feb 11, 2026	63.90	64.01	61.68	62.35	61.94	-1.09%	15,511,935
Feb 10, 2026	63.00	64.19	62.29	63.04	62.62	1.01%	13,003,437
Feb 9, 2026	63.57	63.91	62.37	62.41	62.00	-2.36%	12,920,803
Feb 6, 2026	63.01	64.24	63.00	63.92	63.50	1.95%	11,961,509
Feb 5, 2026	64.19	64.58	62.09	62.70	62.29	-2.37%	12,506,222
Feb 4, 2026	61.72	64.41	61.51	64.22	63.80	5.40%	20,957,681
Feb 3, 2026	61.78	62.53	60.43	60.93	60.53	-2.01%	17,322,111
Feb 2, 2026	61.66	62.57	61.15	62.18	61.77	0.60%	11,006,256
Jan 30, 2026	62.24	62.52	61.02	61.81	61.40	-1.26%	14,309,230
Jan 29, 2026	61.93	62.94	61.46	62.60	62.19	0.58%	12,739,412
Jan 28, 2026	63.05	63.48	61.97	62.24	61.83	-1.35%	10,363,629
Jan 27, 2026	64.75	64.83	62.88	63.09	62.67	-2.92%	13,536,675
Jan 26, 2026	64.81	65.64	64.78	64.99	64.56	-0.08%	14,765,926
Jan 23, 2026	65.25	65.45	64.44	65.04	64.61	-0.64%	11,243,941
Jan 22, 2026	65.41	66.55	65.25	65.46	65.03	0.08%	11,853,715
Jan 21, 2026	63.88	65.42	63.61	65.41	64.98	2.80%	17,166,435
Jan 20, 2026	63.49	64.58	63.02	63.63	63.21	-1.16%	20,406,026
Jan 16, 2026	64.39	64.59	63.68	64.38	63.96	-0.33%	15,902,994
Jan 15, 2026	65.76	65.76	64.21	64.59	64.16	-1.49%	13,295,272
Jan 14, 2026	66.29	67.13	65.04	65.57	65.14	-1.10%	15,939,097
Jan 13, 2026	66.25	67.08	65.85	66.30	65.86	1.01%	13,685,222
Jan 12, 2026	65.25	66.34	64.24	65.64	65.21	-0.42%	13,901,080
Jan 9, 2026	65.11	66.54	64.40	65.92	65.49	1.01%	18,470,385
Jan 8, 2026	62.18	65.74	61.70	65.26	64.83	3.23%	21,573,898
Jan 7, 2026	65.52	65.61	63.19	63.22	62.80	-3.26%	18,284,106
Jan 6, 2026	64.06	65.43	63.41	65.35	64.92	1.27%	19,973,192
Jan 5, 2026	63.74	65.37	63.39	64.53	64.10	1.98%	23,482,539
Jan 2, 2026	64.00	64.13	62.55	63.28	62.86	-0.67%	22,284,069
Dec 31, 2025	62.25	64.20	61.92	63.71	63.29	4.12%	35,457,432