Nike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	34.39	34.53	33.81	34.36	34.36	-0.72%	37,624,374
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
Aug 18, 2026	39.65	40.64	39.23	40.06	39.64	2.48%	39,173,305
Aug 17, 2026	40.35	40.60	38.86	39.09	38.68	-4.03%	58,659,916
Aug 14, 2026	41.23	41.33	40.71	40.73	40.30	-1.21%	23,639,837
Aug 13, 2026	40.74	41.47	40.48	41.23	40.80	1.78%	23,641,669
Aug 12, 2026	41.03	41.25	40.45	40.51	40.08	-1.96%	28,760,277
Aug 11, 2026	41.48	41.53	40.83	41.32	40.89	-1.88%	25,537,953
Aug 10, 2026	41.74	42.23	41.14	42.11	41.67	0.98%	21,664,561
Aug 7, 2026	42.02	42.37	41.61	41.70	41.26	-0.71%	22,042,280
Aug 6, 2026	42.52	42.64	41.85	42.00	41.56	-1.06%	18,150,304
Aug 5, 2026	41.65	42.48	41.36	42.45	42.00	2.22%	22,088,625
Aug 4, 2026	41.35	42.09	40.91	41.53	41.09	-2.60%	27,802,845
Aug 3, 2026	42.57	43.21	42.06	42.64	42.19	2.23%	21,329,853
Jul 31, 2026	42.02	42.08	41.49	41.71	41.27	-1.37%	22,622,385
Jul 30, 2026	42.50	42.50	41.23	42.29	41.85	-2.15%	16,977,553
Jul 29, 2026	42.60	43.69	42.40	43.22	42.77	0.39%	15,029,142