NIKE, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.75	13.64	12.69	13.26	13.26	14.90%	494,792
Jun 26, 2025	11.27	11.55	11.22	11.54	11.54	2.94%	70,125
Jun 25, 2025	11.37	11.37	11.13	11.21	11.21	-0.97%	92,310
Jun 24, 2025	11.36	11.40	11.16	11.32	11.32	1.16%	25,691
Jun 23, 2025	10.95	11.29	10.95	11.19	11.19	1.73%	54,385
Jun 20, 2025	11.20	11.20	10.93	11.00	11.00	1.38%	23,974
Jun 19, 2025	10.87	11.10	10.74	10.85	10.85	-1.00%	37,553
Jun 18, 2025	11.04	11.11	10.96	10.96	10.96	-0.90%	39,146
Jun 17, 2025	11.34	11.34	11.00	11.06	11.06	-3.07%	40,564
Jun 16, 2025	11.35	11.45	11.32	11.41	11.41	2.24%	20,591
Jun 13, 2025	11.38	11.55	11.10	11.16	11.16	-3.46%	60,307
Jun 12, 2025	11.64	11.64	11.40	11.56	11.56	-0.60%	18,545
Jun 11, 2025	11.91	11.91	11.54	11.63	11.63	-1.27%	47,935
Jun 10, 2025	11.43	11.81	11.43	11.78	11.78	2.88%	48,559
Jun 9, 2025	11.61	11.67	11.44	11.45	11.45	-1.04%	29,503
Jun 6, 2025	11.52	11.58	11.46	11.57	11.57	0.17%	22,343
Jun 5, 2025	11.65	11.72	11.49	11.55	11.55	-0.17%	38,514
Jun 4, 2025	11.53	11.62	11.47	11.57	11.57	0.61%	24,764
Jun 3, 2025	11.26	11.50	11.26	11.50	11.50	1.32%	54,176
Jun 2, 2025	11.16	11.35	11.01	11.35	11.35	1.61%	32,947
May 30, 2025	11.30	11.30	11.09	11.17	11.17	-1.41%	41,131
May 29, 2025	11.63	11.63	11.30	11.33	11.33	-0.44%	26,453
May 28, 2025	11.62	11.62	11.36	11.38	11.38	-1.47%	24,309
May 27, 2025	11.34	11.55	11.24	11.55	11.55	2.85%	46,001
May 26, 2025	11.44	11.44	11.08	11.23	11.23	1.35%	5,274
May 23, 2025	11.09	11.12	11.00	11.08	11.08	-2.21%	94,346
May 22, 2025	11.22	11.37	11.12	11.33	11.33	2.26%	51,528
May 21, 2025	11.38	11.39	11.06	11.08	11.08	-4.07%	55,538
May 20, 2025	11.50	11.65	11.50	11.55	11.55	-0.69%	168,749
May 16, 2025	11.62	11.75	11.57	11.63	11.63	1.04%	34,088
May 15, 2025	11.25	11.55	11.23	11.51	11.51	1.05%	31,807
May 14, 2025	11.49	11.59	11.38	11.39	11.39	-1.21%	34,078
May 13, 2025	11.53	11.58	11.45	11.53	11.53	-0.09%	41,121
May 12, 2025	11.54	11.70	11.43	11.54	11.54	7.35%	201,021
May 9, 2025	10.97	10.97	10.73	10.75	10.75	-1.10%	82,568
May 8, 2025	10.94	11.12	10.87	10.87	10.87	0.46%	42,583
May 7, 2025	10.73	10.84	10.67	10.82	10.82	2.66%	17,232
May 6, 2025	10.52	10.63	10.50	10.54	10.54	-0.66%	59,658
May 5, 2025	10.68	10.75	10.59	10.61	10.61	-1.76%	30,270
May 2, 2025	10.75	10.83	10.60	10.80	10.80	2.86%	89,416
May 1, 2025	10.53	10.56	10.44	10.50	10.50	0.67%	26,639
Apr 30, 2025	10.26	10.45	10.11	10.43	10.43	-1.97%	42,690
Apr 29, 2025	10.60	10.64	10.50	10.64	10.64	0.28%	35,568
Apr 28, 2025	10.70	10.71	10.51	10.61	10.61	-0.56%	48,062
Apr 25, 2025	10.81	10.81	10.48	10.67	10.67	-1.20%	81,457
Apr 24, 2025	10.72	10.83	10.61	10.80	10.80	1.79%	57,097
Apr 23, 2025	10.93	10.93	10.50	10.61	10.61	0.47%	84,989
Apr 22, 2025	10.50	10.73	10.39	10.56	10.56	1.64%	89,835
Apr 21, 2025	10.15	10.40	9.90	10.39	10.39	0.87%	68,674
Apr 17, 2025	9.97	10.34	9.97	10.30	10.30	3.94%	56,092