Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	42.02	42.37	41.69	41.75	-	-0.60%	11,675,779
Aug 6, 2026	42.52	42.64	41.85	42.00	42.00	-1.06%	15,885,868
Aug 5, 2026	41.65	42.48	41.36	42.45	42.45	2.22%	19,446,118
Aug 4, 2026	41.35	42.09	40.91	41.53	41.53	-2.60%	27,288,776
Aug 3, 2026	42.57	43.21	42.06	42.64	42.64	2.23%	21,276,493
Jul 31, 2026	42.02	42.08	41.49	41.71	41.71	-1.37%	22,502,289
Jul 30, 2026	42.50	42.50	41.23	42.29	42.29	-2.15%	15,981,253
Jul 29, 2026	42.60	43.69	42.40	43.22	43.22	0.39%	14,512,716
Jul 28, 2026	42.75	43.27	42.52	43.05	43.05	2.16%	22,969,899
Jul 27, 2026	42.15	42.60	41.58	42.14	42.14	1.06%	16,860,590
Jul 24, 2026	41.19	42.15	40.89	41.70	41.70	1.73%	25,961,013
Jul 23, 2026	41.80	42.08	40.69	40.99	40.99	-2.89%	17,953,117
Jul 22, 2026	42.45	42.91	41.57	42.21	42.21	-1.75%	18,584,854
Jul 21, 2026	43.06	43.56	42.75	42.96	42.96	-1.17%	11,420,885
Jul 20, 2026	43.84	43.84	42.83	43.47	43.47	-0.66%	11,228,544
Jul 17, 2026	44.52	44.98	43.52	43.76	43.76	-1.82%	15,773,330
Jul 16, 2026	42.90	44.67	42.90	44.57	44.57	4.21%	15,810,860
Jul 15, 2026	43.00	43.58	42.48	42.77	42.77	-0.21%	14,219,579
Jul 14, 2026	44.31	44.49	42.47	42.86	42.86	-2.06%	13,013,404
Jul 13, 2026	44.76	44.90	43.67	43.76	43.76	-1.37%	13,143,624
Jul 10, 2026	43.42	44.63	43.06	44.37	44.37	3.72%	20,068,323
Jul 9, 2026	42.69	43.06	42.13	42.78	42.78	-0.26%	19,429,474
Jul 8, 2026	42.70	43.26	42.07	42.89	42.89	-0.74%	17,568,378
Jul 7, 2026	43.72	44.04	42.88	43.21	43.21	-0.30%	14,517,208
Jul 6, 2026	43.90	44.11	41.84	43.34	43.34	-1.70%	21,093,574
Jul 2, 2026	44.11	45.04	43.60	44.09	44.09	2.39%	31,161,951
Jul 1, 2026	41.40	43.28	40.11	43.06	43.06	4.90%	79,617,162
Jun 30, 2026	41.38	41.64	40.89	41.05	41.05	-1.04%	46,453,628
Jun 29, 2026	41.14	41.69	40.77	41.48	41.48	1.79%	27,525,329
Jun 26, 2026	40.07	41.47	40.00	40.75	40.75	-0.37%	33,402,980
Jun 25, 2026	41.80	41.86	40.44	40.90	40.90	-2.20%	26,185,241
Jun 24, 2026	42.04	42.33	41.31	41.82	41.82	-1.32%	32,275,720
Jun 23, 2026	42.39	43.19	42.32	42.38	42.38	-1.88%	27,710,183
Jun 22, 2026	44.62	44.91	43.14	43.19	43.19	-4.45%	25,795,270
Jun 18, 2026	44.41	45.71	44.24	45.20	45.20	2.29%	31,958,256
Jun 17, 2026	44.90	45.85	44.16	44.19	44.19	-1.89%	20,778,217
Jun 16, 2026	45.51	46.10	45.00	45.04	45.04	-0.35%	19,547,326
Jun 15, 2026	45.36	46.09	45.09	45.20	45.20	0.60%	14,280,958
Jun 12, 2026	46.29	46.31	44.85	44.93	44.93	-2.24%	16,426,604
Jun 11, 2026	44.52	45.98	44.22	45.96	45.96	4.55%	16,535,243
Jun 10, 2026	43.77	44.58	43.31	43.96	43.96	-1.55%	15,082,328
Jun 9, 2026	43.52	45.28	43.27	44.65	44.65	3.28%	21,451,650
Jun 8, 2026	43.06	43.86	42.65	43.23	43.23	0.58%	17,735,698
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