Nike, Inc. Common Stock (NKE)

Last Price38.33

Change+0.80 (2.13%)

NYSE · Last Trade: Oct 22nd, 2:35 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Nike, Inc. Common Stock (NKE)

Date Range:

2026-07-22 - 2026-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2026	37.79	37.96	37.33	37.53	18,234,631	37.53
10/20/2026	37.68	38.14	37.21	37.88	24,448,283	37.88
10/19/2026	37.16	37.36	36.72	37.21	18,300,247	37.21
10/16/2026	37.67	37.87	36.91	37.13	30,994,962	37.13
10/15/2026	35.99	37.73	33.45	37.14	46,420,117	37.14
10/14/2026	35.45	35.56	34.70	35.30	19,415,350	35.30
10/13/2026	35.50	35.84	35.16	35.33	30,190,877	35.33
10/12/2026	34.70	35.35	34.38	35.35	23,667,455	35.35
10/09/2026	34.58	35.09	34.10	34.71	27,456,960	34.71
10/08/2026	34.13	34.87	33.83	34.74	43,773,059	34.74
10/07/2026	34.39	34.53	33.81	34.36	37,610,593	34.36
10/06/2026	33.70	34.62	33.50	34.61	50,065,221	34.61
10/05/2026	33.82	34.12	32.76	33.96	69,551,630	33.96
10/02/2026	32.55	33.97	31.97	33.87	142,717,013	33.87
10/01/2026	35.45	36.23	35.02	35.15	111,076,070	35.15
9/30/2026	35.74	35.99	35.16	35.40	38,034,064	35.40
9/29/2026	36.34	36.43	35.67	35.84	28,935,707	35.84
9/28/2026	35.46	36.66	35.41	36.39	34,505,694	36.39
9/25/2026	35.25	36.18	35.22	35.75	38,245,983	35.75
9/24/2026	36.00	36.14	35.52	35.99	39,217,880	35.99
9/23/2026	36.42	36.62	35.60	36.05	40,542,520	36.05
9/22/2026	36.95	37.03	35.94	36.10	31,510,309	36.10
9/21/2026	35.52	36.35	35.35	36.10	42,098,481	36.10
9/18/2026	36.27	36.68	35.50	35.51	52,053,586	35.51
9/17/2026	36.50	36.80	35.72	36.36	45,417,873	36.36
9/16/2026	36.38	36.51	35.76	35.78	30,659,595	35.78
9/15/2026	36.85	36.88	36.17	36.22	29,664,314	36.22
9/14/2026	36.76	37.41	36.58	37.05	31,326,684	37.05
9/11/2026	36.80	37.05	36.62	36.80	19,985,670	36.80
9/10/2026	36.96	37.16	36.55	36.62	29,873,150	36.62
9/09/2026	37.79	37.85	36.85	37.35	41,074,895	37.35
9/08/2026	38.52	38.74	37.90	38.10	31,652,065	38.10
9/04/2026	38.22	38.66	37.98	38.40	20,631,600	38.40
9/03/2026	38.52	38.93	37.95	38.77	29,567,695	38.77
9/02/2026	38.05	38.73	38.01	38.24	20,692,203	38.24
9/01/2026	38.36	38.56	37.97	38.12	22,219,183	38.12
8/31/2026	39.40	39.88	39.03	39.06	23,868,529	38.65
8/28/2026	38.71	39.76	38.56	39.60	28,437,452	39.18
8/27/2026	38.50	38.80	38.17	38.44	36,527,500	38.04
8/26/2026	39.40	39.48	38.41	38.59	38,528,678	38.18
8/25/2026	39.51	39.87	39.03	39.48	41,526,882	39.07
8/24/2026	41.00	41.34	40.67	40.75	18,833,055	40.32
8/21/2026	40.26	41.13	40.24	40.76	14,707,846	40.33
8/20/2026	40.49	40.64	39.80	40.21	16,653,845	39.79
8/19/2026	40.52	41.30	40.37	41.05	22,046,794	40.62
8/18/2026	39.65	40.64	39.23	40.06	39,136,727	39.64
8/17/2026	40.35	40.60	38.86	39.09	58,592,704	38.68
8/14/2026	41.23	41.33	40.71	40.73	23,639,869	40.30
8/13/2026	40.74	41.47	40.48	41.23	23,631,382	40.80
8/12/2026	41.03	41.24	40.45	40.51	28,777,570	40.08
8/11/2026	41.48	41.53	40.83	41.32	25,530,039	40.89
8/10/2026	41.74	42.23	41.13	42.11	21,662,154	41.67
8/07/2026	42.02	42.37	41.61	41.70	22,042,306	41.26
8/06/2026	42.51	42.64	41.84	42.00	18,146,339	41.56
8/05/2026	41.65	42.48	41.36	42.45	22,102,652	42.00
8/04/2026	41.35	42.09	40.91	41.53	27,791,943	41.09
8/03/2026	42.57	43.20	42.06	42.64	21,326,872	42.19
7/31/2026	42.02	42.08	41.49	41.71	22,622,401	41.27
7/30/2026	42.50	42.50	41.23	42.29	16,965,095	41.85
7/29/2026	42.60	43.69	42.40	43.22	15,022,516	42.77
7/28/2026	42.75	43.27	42.52	43.05	23,607,279	42.60
7/27/2026	42.15	42.60	41.58	42.14	16,993,188	41.70
7/24/2026	41.19	42.15	40.88	41.70	26,175,194	41.26
7/23/2026	41.80	42.08	40.69	40.99	18,155,317	40.56
7/22/2026	42.45	42.91	41.57	42.21	19,007,922	41.77