Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	43.30	43.74	42.79	42.98	42.98	-1.47%	18,266,927
Jun 4, 2026	44.50	44.70	43.13	43.62	43.62	-0.43%	17,154,738
Jun 3, 2026	43.65	43.99	43.16	43.81	43.81	0.18%	18,775,512
Jun 2, 2026	45.78	45.78	43.51	43.73	43.73	-4.79%	28,239,927
Jun 1, 2026	45.52	46.28	45.05	45.93	45.93	0.24%	23,284,148
May 29, 2026	47.11	47.20	46.08	46.23	45.82	-2.41%	38,949,132
May 28, 2026	45.97	47.65	45.56	47.37	46.95	3.02%	22,871,346
May 27, 2026	45.71	46.59	45.67	45.98	45.57	2.31%	24,251,934
May 26, 2026	44.70	44.95	44.10	44.94	44.54	0.60%	18,667,597
May 22, 2026	44.56	44.72	44.21	44.67	44.27	0.63%	14,905,127
May 21, 2026	43.89	44.74	43.16	44.39	44.00	0.45%	18,428,060
May 20, 2026	42.21	44.28	41.83	44.19	43.80	4.17%	27,060,226
May 19, 2026	42.60	43.20	41.81	42.42	42.04	-0.35%	22,957,907
May 18, 2026	41.88	42.75	41.35	42.57	42.19	1.65%	18,694,912
May 15, 2026	42.00	42.78	41.84	41.88	41.51	-0.33%	26,172,643
May 14, 2026	42.56	42.83	41.99	42.02	41.65	-0.76%	19,146,948
May 13, 2026	42.20	42.61	41.70	42.34	41.96	-0.02%	21,325,207
May 12, 2026	42.30	42.51	42.06	42.35	41.97	-0.09%	21,271,253
May 11, 2026	44.07	44.07	42.39	42.39	42.01	-3.96%	24,863,808
May 8, 2026	44.26	44.66	43.80	44.14	43.75	-0.61%	17,357,056
May 7, 2026	44.05	44.64	44.01	44.41	44.02	1.21%	17,177,730
May 6, 2026	43.63	44.07	43.20	43.88	43.49	1.90%	19,406,677
May 5, 2026	43.04	43.30	42.65	43.06	42.68	-0.07%	18,589,652
May 4, 2026	44.19	44.34	43.09	43.09	42.71	-2.95%	33,272,379
May 1, 2026	44.82	44.96	44.22	44.40	44.01	0.09%	11,562,775
Apr 30, 2026	44.09	44.81	43.51	44.36	43.97	-0.07%	21,679,491
Apr 29, 2026	44.92	45.16	44.15	44.39	44.00	-1.42%	13,329,694
Apr 28, 2026	45.38	45.71	44.75	45.03	44.63	-0.24%	12,425,958
Apr 27, 2026	44.60	45.41	44.49	45.14	44.74	1.01%	14,583,147
Apr 24, 2026	44.98	45.42	44.59	44.69	44.29	-0.20%	15,884,984
Apr 23, 2026	45.58	45.75	44.24	44.78	44.38	-1.97%	17,457,508
Apr 22, 2026	46.31	46.95	45.50	45.68	45.27	-1.53%	17,985,186
Apr 21, 2026	46.77	46.97	45.93	46.39	45.98	-0.19%	22,193,978
Apr 20, 2026	45.98	46.56	45.57	46.48	46.07	0.98%	19,003,098
Apr 17, 2026	46.38	46.78	45.78	46.03	45.62	0.72%	31,290,385
Apr 16, 2026	45.80	46.49	45.55	45.70	45.29	0.57%	21,766,281
Apr 15, 2026	45.09	45.90	44.71	45.44	45.04	2.81%	31,523,472
Apr 14, 2026	42.99	44.21	42.95	44.20	43.81	3.01%	22,554,057
Apr 13, 2026	42.23	42.98	42.09	42.91	42.53	0.68%	21,236,741
Apr 10, 2026	43.83	43.96	42.40	42.62	42.24	-3.14%	26,094,792
Apr 9, 2026	43.22	44.22	42.72	44.00	43.61	2.02%	24,147,437
Apr 8, 2026	43.91	44.30	42.76	43.13	42.75	1.03%	29,462,854
Apr 7, 2026	43.70	43.87	42.36	42.69	42.31	-3.04%	38,252,977
Apr 6, 2026	44.16	44.38	43.56	44.03	43.64	-0.36%	26,999,578
Apr 2, 2026	43.76	44.34	43.17	44.19	43.80	-0.99%	63,242,572
Apr 1, 2026	46.56	46.83	44.56	44.63	44.23	-15.51%	114,225,664
Mar 31, 2026	51.93	53.11	51.69	52.82	52.35	3.08%	36,422,802
Mar 30, 2026	51.43	52.19	50.95	51.24	50.79	-0.25%	16,869,214
Mar 27, 2026	51.71	52.11	51.20	51.37	50.91	-1.34%	13,077,815
Mar 26, 2026	52.76	53.62	51.87	52.07	51.61	-1.72%	14,486,700