Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	59.20	60.38	58.22	58.71	58.71	-10.54%	107,298,892
Dec 18, 2025	66.01	67.00	65.40	65.63	65.63	-0.09%	34,602,706
Dec 17, 2025	66.56	66.83	65.62	65.69	65.69	-2.13%	13,205,492
Dec 16, 2025	67.29	68.20	66.74	67.12	67.12	-0.97%	16,376,671
Dec 15, 2025	67.41	68.35	66.69	67.78	67.78	0.46%	15,287,494
Dec 12, 2025	68.17	69.14	67.12	67.47	67.47	-0.40%	14,829,228
Dec 11, 2025	65.83	67.82	65.56	67.74	67.74	2.96%	16,153,544
Dec 10, 2025	63.98	66.15	63.76	65.79	65.79	3.88%	20,302,074
Dec 9, 2025	63.51	63.95	62.97	63.33	63.33	-0.33%	9,300,188
Dec 8, 2025	65.60	65.80	63.27	63.54	63.54	-3.52%	12,867,334
Dec 5, 2025	65.70	66.08	64.88	65.86	65.86	0.26%	10,917,935
Dec 4, 2025	65.60	66.10	65.01	65.69	65.69	0.06%	10,619,498
Dec 3, 2025	65.08	66.66	64.98	65.65	65.65	1.11%	12,028,291
Dec 2, 2025	65.45	65.47	64.58	64.93	64.93	-0.70%	9,051,181
Dec 1, 2025	63.77	65.99	63.58	65.39	65.39	1.18%	12,047,278
Nov 28, 2025	64.47	64.78	63.97	64.63	64.22	0.47%	4,941,353
Nov 26, 2025	63.50	64.87	62.97	64.33	63.92	1.02%	13,790,955
Nov 25, 2025	62.34	64.12	61.87	63.68	63.28	2.83%	11,527,157
Nov 24, 2025	62.51	63.07	61.93	61.93	61.54	-1.39%	16,681,656
Nov 21, 2025	62.01	63.50	61.54	62.80	62.40	2.23%	12,476,917
Nov 20, 2025	62.95	63.83	61.41	61.43	61.04	-1.93%	13,886,596
Nov 19, 2025	62.43	63.22	62.01	62.64	62.24	0.24%	11,732,125
Nov 18, 2025	62.40	62.76	61.68	62.49	62.09	-0.65%	14,614,639
Nov 17, 2025	63.07	63.54	62.26	62.90	62.50	-1.98%	17,064,691
Nov 14, 2025	64.94	65.06	63.75	64.17	63.76	-2.82%	17,760,099
Nov 13, 2025	65.71	66.26	64.88	66.03	65.61	2.85%	21,923,604
Nov 12, 2025	64.10	65.19	63.74	64.20	63.79	1.66%	14,812,195
Nov 11, 2025	61.73	63.60	61.24	63.15	62.75	3.87%	17,646,388
Nov 10, 2025	61.75	62.09	60.49	60.80	60.41	-0.47%	13,063,059
Nov 7, 2025	61.74	62.18	60.29	61.09	60.70	-1.29%	15,504,763
Nov 6, 2025	61.88	62.48	61.67	61.89	61.50	-0.35%	15,164,633
Nov 5, 2025	61.28	62.85	60.86	62.11	61.72	1.44%	20,979,812
Nov 4, 2025	62.42	62.59	61.12	61.23	60.84	-2.27%	13,725,428
Nov 3, 2025	64.72	64.85	62.34	62.65	62.25	-3.00%	22,633,317
Oct 31, 2025	65.00	65.25	64.25	64.59	64.18	-0.48%	17,822,510
Oct 30, 2025	65.18	66.00	64.57	64.90	64.49	-0.69%	13,895,231
Oct 29, 2025	67.01	67.19	64.95	65.35	64.94	-3.08%	15,143,126
Oct 28, 2025	68.11	68.61	67.05	67.43	67.00	-1.69%	11,262,395
Oct 27, 2025	70.04	70.44	68.26	68.59	68.15	-0.75%	9,838,115
Oct 24, 2025	69.71	70.08	68.91	69.11	68.67	-0.82%	7,102,911
Oct 23, 2025	69.09	69.89	68.74	69.68	69.24	0.87%	9,124,913
Oct 22, 2025	68.22	69.36	67.96	69.08	68.64	1.05%	8,096,127
Oct 21, 2025	67.75	69.29	67.41	68.36	67.93	1.09%	9,659,203
Oct 20, 2025	67.56	68.18	67.47	67.62	67.19	0.37%	9,669,999
Oct 17, 2025	66.63	67.77	66.32	67.37	66.94	0.79%	10,054,043
Oct 16, 2025	68.60	69.04	66.58	66.84	66.42	-2.37%	15,349,738
Oct 15, 2025	68.58	69.53	68.13	68.46	68.03	1.21%	13,001,479
Oct 14, 2025	66.47	68.00	66.06	67.64	67.21	0.39%	9,483,677
Oct 13, 2025	65.70	67.52	65.55	67.38	66.95	3.31%	13,191,246
Oct 10, 2025	68.18	68.49	64.88	65.22	64.81	-4.17%	18,806,071