Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	64.47	64.78	63.97	64.63	64.63	0.47%	4,820,618
Nov 26, 2025	63.50	64.87	62.97	64.33	64.33	1.02%	13,306,604
Nov 25, 2025	62.34	64.12	61.87	63.68	63.68	2.83%	11,443,112
Nov 24, 2025	62.51	63.07	61.93	61.93	61.93	-1.39%	15,907,117
Nov 21, 2025	62.01	63.50	61.54	62.80	62.80	2.23%	12,476,917
Nov 20, 2025	62.95	63.83	61.41	61.43	61.43	-1.93%	13,886,596
Nov 19, 2025	62.43	63.22	62.01	62.64	62.64	0.24%	11,732,125
Nov 18, 2025	62.40	62.76	61.68	62.49	62.49	-0.65%	14,614,639
Nov 17, 2025	63.07	63.54	62.26	62.90	62.90	-1.98%	17,064,691
Nov 14, 2025	64.94	65.06	63.75	64.17	64.17	-2.82%	17,760,099
Nov 13, 2025	65.71	66.26	64.88	66.03	66.03	2.85%	21,923,604
Nov 12, 2025	64.10	65.19	63.74	64.20	64.20	1.66%	14,812,195
Nov 11, 2025	61.73	63.60	61.24	63.15	63.15	3.87%	17,646,388
Nov 10, 2025	61.75	62.09	60.49	60.80	60.80	-0.47%	13,063,059
Nov 7, 2025	61.74	62.18	60.29	61.09	61.09	-1.29%	15,504,763
Nov 6, 2025	61.88	62.48	61.67	61.89	61.89	-0.35%	15,164,633
Nov 5, 2025	61.28	62.85	60.86	62.11	62.11	1.44%	20,979,812
Nov 4, 2025	62.42	62.59	61.12	61.23	61.23	-2.27%	13,725,428
Nov 3, 2025	64.72	64.85	62.34	62.65	62.65	-3.00%	22,633,317
Oct 31, 2025	65.00	65.25	64.25	64.59	64.59	-0.48%	17,822,510
Oct 30, 2025	65.18	66.00	64.57	64.90	64.90	-0.69%	13,895,231
Oct 29, 2025	67.01	67.19	64.95	65.35	65.35	-3.08%	15,143,126
Oct 28, 2025	68.11	68.61	67.05	67.43	67.43	-1.69%	11,262,395
Oct 27, 2025	70.04	70.44	68.26	68.59	68.59	-0.75%	9,838,115
Oct 24, 2025	69.71	70.08	68.91	69.11	69.11	-0.82%	7,102,911
Oct 23, 2025	69.09	69.89	68.74	69.68	69.68	0.87%	9,124,913
Oct 22, 2025	68.22	69.36	67.96	69.08	69.08	1.05%	8,096,127
Oct 21, 2025	67.75	69.29	67.41	68.36	68.36	1.09%	9,659,203
Oct 20, 2025	67.56	68.18	67.47	67.62	67.62	0.37%	9,669,999
Oct 17, 2025	66.63	67.77	66.32	67.37	67.37	0.79%	10,054,043
Oct 16, 2025	68.60	69.04	66.58	66.84	66.84	-2.37%	15,349,738
Oct 15, 2025	68.58	69.53	68.13	68.46	68.46	1.21%	13,001,479
Oct 14, 2025	66.47	68.00	66.06	67.64	67.64	0.39%	9,483,677
Oct 13, 2025	65.70	67.52	65.55	67.38	67.38	3.31%	13,191,246
Oct 10, 2025	68.18	68.49	64.88	65.22	65.22	-4.17%	18,806,071
Oct 9, 2025	69.55	69.66	67.89	68.06	68.06	-1.49%	13,410,879
Oct 8, 2025	68.91	69.43	68.67	69.09	69.09	0.26%	13,051,753
Oct 7, 2025	71.23	71.58	68.90	68.91	68.91	-3.18%	17,367,985
Oct 6, 2025	72.02	72.39	71.01	71.17	71.17	-1.06%	14,039,587
Oct 3, 2025	74.78	74.78	71.92	71.93	71.93	-3.54%	18,794,866
Oct 2, 2025	75.00	76.97	73.88	74.57	74.57	0.50%	26,254,376
Oct 1, 2025	74.35	74.69	71.61	74.20	74.20	6.41%	57,921,886
Sep 30, 2025	70.07	70.21	68.82	69.73	69.73	0.26%	40,567,682
Sep 29, 2025	69.77	69.96	68.74	69.55	69.55	0.35%	18,479,281
Sep 26, 2025	69.38	69.44	68.03	69.31	69.31	0.10%	15,627,552
Sep 25, 2025	71.16	71.16	69.05	69.24	69.24	-2.78%	13,075,284
Sep 24, 2025	70.67	71.53	70.45	71.22	71.22	0.41%	10,024,485
Sep 23, 2025	71.57	72.42	70.73	70.93	70.93	-0.49%	10,432,417
Sep 22, 2025	70.79	72.49	70.43	71.28	71.28	0.55%	12,336,264
Sep 19, 2025	72.01	72.25	70.74	70.89	70.89	-1.68%	33,415,575