Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.00	42.78	41.84	41.88	41.88	-0.33%	26,172,643
May 14, 2026	42.56	42.83	41.99	42.02	42.02	-0.76%	19,146,948
May 13, 2026	42.20	42.61	41.70	42.34	42.34	-0.02%	21,325,207
May 12, 2026	42.30	42.51	42.06	42.35	42.35	-0.09%	21,271,253
May 11, 2026	44.07	44.07	42.39	42.39	42.39	-3.96%	24,863,808
May 8, 2026	44.26	44.66	43.80	44.14	44.14	-0.61%	17,357,056
May 7, 2026	44.05	44.64	44.01	44.41	44.41	1.21%	17,177,730
May 6, 2026	43.63	44.07	43.20	43.88	43.88	1.90%	19,406,677
May 5, 2026	43.04	43.30	42.65	43.06	43.06	-0.07%	18,589,652
May 4, 2026	44.19	44.34	43.09	43.09	43.09	-2.95%	33,272,379
May 1, 2026	44.82	44.96	44.22	44.40	44.40	0.09%	11,562,775
Apr 30, 2026	44.09	44.81	43.51	44.36	44.36	-0.07%	21,679,491
Apr 29, 2026	44.92	45.16	44.15	44.39	44.39	-1.42%	13,329,694
Apr 28, 2026	45.38	45.71	44.75	45.03	45.03	-0.24%	12,425,958
Apr 27, 2026	44.60	45.41	44.49	45.14	45.14	1.01%	14,583,147
Apr 24, 2026	44.98	45.42	44.59	44.69	44.69	-0.20%	15,884,984
Apr 23, 2026	45.58	45.75	44.24	44.78	44.78	-1.97%	17,457,508
Apr 22, 2026	46.31	46.95	45.50	45.68	45.68	-1.53%	17,985,186
Apr 21, 2026	46.77	46.97	45.93	46.39	46.39	-0.19%	22,193,978
Apr 20, 2026	45.98	46.56	45.57	46.48	46.48	0.98%	19,003,098
Apr 17, 2026	46.38	46.78	45.78	46.03	46.03	0.72%	31,290,385
Apr 16, 2026	45.80	46.49	45.55	45.70	45.70	0.57%	21,766,281
Apr 15, 2026	45.09	45.90	44.71	45.44	45.44	2.81%	31,523,472
Apr 14, 2026	42.99	44.21	42.95	44.20	44.20	3.01%	22,554,057
Apr 13, 2026	42.23	42.98	42.09	42.91	42.91	0.68%	21,236,741
Apr 10, 2026	43.83	43.96	42.40	42.62	42.62	-3.14%	26,094,792
Apr 9, 2026	43.22	44.22	42.72	44.00	44.00	2.02%	24,147,437
Apr 8, 2026	43.91	44.30	42.76	43.13	43.13	1.03%	29,462,854
Apr 7, 2026	43.70	43.87	42.36	42.69	42.69	-3.04%	38,252,977
Apr 6, 2026	44.16	44.38	43.56	44.03	44.03	-0.36%	26,999,578
Apr 2, 2026	43.76	44.34	43.17	44.19	44.19	-0.99%	63,242,572
Apr 1, 2026	46.56	46.83	44.56	44.63	44.63	-15.51%	114,225,664
Mar 31, 2026	51.93	53.11	51.69	52.82	52.82	3.08%	36,422,802
Mar 30, 2026	51.43	52.19	50.95	51.24	51.24	-0.25%	16,869,214
Mar 27, 2026	51.71	52.11	51.20	51.37	51.37	-1.34%	13,077,815
Mar 26, 2026	52.76	53.62	51.87	52.07	52.07	-1.72%	14,486,700
Mar 25, 2026	53.76	54.22	52.56	52.98	52.98	-0.95%	13,427,125
Mar 24, 2026	52.36	54.08	52.27	53.49	53.49	1.48%	12,073,811
Mar 23, 2026	53.28	53.56	52.53	52.71	52.71	0.65%	15,242,693
Mar 20, 2026	52.94	53.61	52.18	52.37	52.37	-2.00%	19,566,100
Mar 19, 2026	52.90	53.63	52.59	53.44	53.44	-0.06%	12,307,679
Mar 18, 2026	54.50	54.96	53.26	53.47	53.47	-2.99%	16,861,347
Mar 17, 2026	55.45	55.68	55.00	55.12	55.12	0.60%	9,861,420
Mar 16, 2026	54.27	55.07	53.98	54.79	54.79	1.50%	13,115,195
Mar 13, 2026	54.34	54.87	53.74	53.98	53.98	-0.28%	14,377,102
Mar 12, 2026	55.28	55.46	54.03	54.13	54.13	-2.82%	18,611,826
Mar 11, 2026	57.60	57.60	55.41	55.70	55.70	-0.68%	20,245,301
Mar 10, 2026	56.70	57.24	55.80	56.08	56.08	-0.80%	15,706,352
Mar 9, 2026	55.74	56.71	55.39	56.53	56.53	-0.84%	18,053,116
Mar 6, 2026	57.47	57.55	56.76	57.01	57.01	-1.74%	16,323,702