Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	37.15	37.61	37.08	37.22	37.22	-0.91%	7,674,425
Oct 27, 2026	37.81	37.98	37.33	37.56	37.56	-0.92%	14,685,834
Oct 26, 2026	37.48	38.50	37.33	37.91	37.91	1.64%	24,447,282
Oct 23, 2026	37.81	38.27	37.30	37.30	37.30	-2.66%	25,893,671
Oct 22, 2026	37.05	38.44	36.91	38.32	38.32	2.10%	28,111,333
Oct 21, 2026	37.80	37.96	37.33	37.53	37.53	-0.92%	18,241,348
Oct 20, 2026	37.68	38.14	37.21	37.88	37.88	1.80%	24,460,768
Oct 19, 2026	37.16	37.36	36.72	37.21	37.21	0.22%	18,314,695
Oct 16, 2026	37.67	37.87	36.91	37.13	37.13	-0.03%	30,803,823
Oct 15, 2026	35.99	37.73	35.94	37.14	37.14	5.21%	46,277,477
Oct 14, 2026	35.45	35.56	34.71	35.30	35.30	-0.08%	19,093,812
Oct 13, 2026	35.50	35.85	35.16	35.33	35.33	-0.06%	29,697,182
Oct 12, 2026	34.70	35.35	34.38	35.35	35.35	1.84%	23,035,964
Oct 9, 2026	34.58	35.09	34.10	34.71	34.71	-0.09%	27,273,245
Oct 8, 2026	34.13	34.87	33.83	34.74	34.74	1.11%	43,271,526
Oct 7, 2026	34.39	34.53	33.81	34.36	34.36	-0.72%	37,352,335
Oct 6, 2026	33.70	34.62	33.50	34.61	34.61	1.91%	49,726,998
Oct 5, 2026	33.82	34.12	32.76	33.96	33.96	0.27%	65,563,166
Oct 2, 2026	32.55	33.97	31.97	33.87	33.87	-3.64%	141,636,422
Oct 1, 2026	35.45	36.24	35.02	35.15	35.15	-0.71%	74,200,045
Sep 30, 2026	35.74	35.99	35.16	35.40	35.40	-1.23%	37,160,101
Sep 29, 2026	36.34	36.43	35.67	35.84	35.84	-1.51%	28,534,477
Sep 28, 2026	35.46	36.67	35.41	36.39	36.39	1.79%	33,708,157
Sep 25, 2026	35.25	36.18	35.22	35.75	35.75	-0.67%	38,024,971
Sep 24, 2026	36.00	36.14	35.52	35.99	35.99	-0.17%	38,011,515
Sep 23, 2026	36.42	36.62	35.61	36.05	36.05	-0.14%	39,766,175
Sep 22, 2026	36.95	37.04	35.94	36.10	36.10	-	31,188,086
Sep 21, 2026	35.52	36.36	35.35	36.10	36.10	1.66%	41,228,552
Sep 18, 2026	36.27	36.68	35.50	35.51	35.51	-2.34%	50,862,735
Sep 17, 2026	36.50	36.80	35.72	36.36	36.36	1.62%	44,508,734
Sep 16, 2026	36.38	36.51	35.76	35.78	35.78	-1.21%	29,601,696
Sep 15, 2026	36.85	36.88	36.17	36.22	36.22	-2.24%	28,180,697
Sep 14, 2026	36.76	37.41	36.58	37.05	37.05	0.68%	27,386,930
Sep 11, 2026	36.80	37.05	36.62	36.80	36.80	0.49%	19,226,024
Sep 10, 2026	36.96	37.16	36.55	36.62	36.62	-1.95%	29,351,673
Sep 9, 2026	37.79	37.85	36.85	37.35	37.35	-1.97%	39,382,081
Sep 8, 2026	38.52	38.74	37.90	38.10	38.10	-0.78%	31,397,588
Sep 4, 2026	38.22	38.66	37.98	38.40	38.40	-0.95%	20,095,375
Sep 3, 2026	38.52	38.93	37.95	38.77	38.77	1.39%	29,597,535
Sep 2, 2026	38.06	38.73	38.01	38.24	38.24	0.31%	20,727,150
Sep 1, 2026	38.36	38.57	37.97	38.12	38.12	-1.37%	22,241,121
Aug 31, 2026	39.41	39.88	39.03	39.06	38.65	-1.36%	23,905,303
Aug 28, 2026	38.71	39.76	38.56	39.60	39.18	3.02%	28,437,375
Aug 27, 2026	38.50	38.80	38.17	38.44	38.04	-0.39%	36,573,774
Aug 26, 2026	39.40	39.48	38.41	38.59	38.18	-2.25%	38,604,277
Aug 25, 2026	39.52	39.87	39.03	39.48	39.07	-3.12%	41,524,950
Aug 24, 2026	41.00	41.34	40.68	40.75	40.32	-0.02%	18,839,142
Aug 21, 2026	40.26	41.13	40.24	40.76	40.33	1.37%	14,707,825
Aug 20, 2026	40.49	40.64	39.81	40.21	39.79	-2.05%	16,662,075
Aug 19, 2026	40.53	41.31	40.37	41.05	40.62	2.47%	22,055,694