NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.29	56.76	55.83	56.50	56.50	0.21%	8,239
Dec 4, 2025	56.58	56.59	55.85	56.38	56.38	-0.70%	5,276
Dec 3, 2025	56.02	56.94	55.67	56.78	56.78	1.54%	6,910
Dec 2, 2025	56.20	56.75	55.85	55.92	55.92	-1.04%	6,818
Dec 1, 2025	55.42	56.51	54.76	56.51	56.51	1.31%	17,325
Nov 28, 2025	55.38	56.06	55.38	55.78	55.43	0.32%	10,549
Nov 27, 2025	55.91	55.91	55.32	55.60	55.25	-0.16%	10,747
Nov 26, 2025	55.44	55.87	54.69	55.69	55.34	1.02%	7,278
Nov 25, 2025	53.95	55.33	53.65	55.13	54.78	1.17%	13,307
Nov 24, 2025	55.04	55.04	54.03	54.49	54.14	0.37%	7,383
Nov 21, 2025	53.22	54.29	53.22	54.29	53.95	-1.00%	7,381
Nov 20, 2025	54.76	55.26	54.53	54.84	54.49	1.18%	14,736
Nov 19, 2025	53.91	54.63	53.74	54.20	53.86	0.69%	9,858
Nov 18, 2025	53.88	54.12	53.26	53.83	53.49	-1.28%	6,599
Nov 17, 2025	55.39	55.62	53.76	54.53	54.18	-1.68%	10,676
Nov 14, 2025	56.54	56.77	55.00	55.46	55.11	-1.40%	12,686
Nov 13, 2025	55.56	57.04	55.19	56.25	55.89	1.87%	27,626
Nov 12, 2025	54.79	56.26	54.62	55.22	54.87	2.09%	15,438
Nov 11, 2025	52.70	54.32	52.47	54.09	53.75	2.52%	23,547
Nov 10, 2025	53.15	53.57	52.64	52.76	52.43	0.32%	18,959
Nov 7, 2025	53.80	53.92	52.59	52.59	52.26	-2.10%	7,557
Nov 6, 2025	53.95	54.30	53.58	53.72	53.38	0.79%	6,111
Nov 5, 2025	53.27	53.68	53.06	53.30	52.96	-0.76%	12,544
Nov 4, 2025	53.87	54.42	53.71	53.71	53.37	-1.34%	11,134
Nov 3, 2025	56.00	56.43	54.20	54.44	54.09	-2.98%	15,202
Oct 31, 2025	56.50	56.50	55.90	56.11	55.75	-1.37%	8,834
Oct 30, 2025	56.66	57.04	55.96	56.89	56.53	-0.14%	15,029
Oct 29, 2025	58.19	58.19	56.79	56.97	56.61	-1.79%	13,456
Oct 28, 2025	58.68	59.04	57.50	58.01	57.64	-1.84%	7,177
Oct 27, 2025	60.10	60.52	59.02	59.10	58.73	-1.05%	6,611
Oct 24, 2025	60.02	60.25	59.52	59.73	59.35	-0.32%	8,587
Oct 23, 2025	59.76	60.00	59.37	59.92	59.54	1.11%	3,724
Oct 22, 2025	58.84	59.42	58.69	59.26	58.88	-0.13%	6,461
Oct 21, 2025	58.24	59.63	58.10	59.34	58.96	1.85%	8,663
Oct 20, 2025	58.25	58.36	57.96	58.26	57.89	0.85%	7,512
Oct 17, 2025	56.88	57.77	56.11	57.77	57.40	0.02%	9,726
Oct 16, 2025	58.51	59.20	57.75	57.76	57.39	-2.27%	5,860
Oct 15, 2025	58.39	59.76	58.39	59.10	58.73	2.27%	9,602
Oct 14, 2025	57.68	57.79	57.20	57.79	57.42	0.89%	12,070
Oct 13, 2025	56.64	57.54	56.62	57.28	56.92	0.74%	27,334
Oct 10, 2025	58.99	59.14	56.86	56.86	56.50	-4.39%	10,784
Oct 9, 2025	59.58	59.91	59.16	59.47	59.09	0.24%	10,636
Oct 8, 2025	59.52	59.60	59.18	59.33	58.95	-0.75%	10,852
Oct 7, 2025	61.06	61.27	59.70	59.78	59.40	-1.63%	9,816
Oct 6, 2025	61.80	62.06	60.72	60.77	60.38	-1.70%	7,340
Oct 3, 2025	63.73	63.90	61.82	61.82	61.43	-3.92%	15,568
Oct 2, 2025	63.64	65.55	63.28	64.34	63.93	2.44%	13,011
Oct 1, 2025	61.23	63.52	60.90	62.81	62.41	6.86%	45,107
Sep 30, 2025	59.34	59.81	58.62	58.78	58.41	0.05%	12,828
Sep 29, 2025	59.45	59.60	58.75	58.75	58.38	0.51%	8,656