Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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