NIKE, Inc. - NKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.3	65.4	65.4	68.49	63.33	33.44M
February 19, 2026	65.2	65.61	65.61	65.83	64.25	10.73M
February 18, 2026	64.31	65.55	65.55	66.15	64.31	11.2M
February 17, 2026	62.94	64.82	64.82	64.82	62.94	12.35M
February 13, 2026	61.59	63.13	63.13	63.38	61.59	20.18M
February 12, 2026	62.33	61.1	61.1	62.72	60.85	13.6M
February 11, 2026	63.39	62.35	62.35	64.01	61.68	15.5M
February 10, 2026	63	63.04	63.04	64.19	62.29	12.95M
February 09, 2026	63.57	62.41	62.41	63.91	62.37	12.92M
February 06, 2026	63.01	63.92	63.92	64.24	63	11.96M
February 05, 2026	64.19	62.7	62.7	64.58	62.09	12.51M
February 04, 2026	61.72	64.22	64.22	64.41	61.51	20.96M
February 03, 2026	61.78	60.93	60.93	62.53	60.43	17.32M
February 02, 2026	61.66	62.18	62.18	62.56	61.15	10.99M
January 30, 2026	62.24	61.81	61.81	62.52	61.02	14.29M
January 29, 2026	61.93	62.6	62.6	62.94	61.46	12.61M
January 28, 2026	63.05	62.24	62.24	63.48	61.97	10.09M
January 27, 2026	64.75	63.09	63.09	64.83	62.88	13.54M
January 26, 2026	64.81	64.99	64.99	65.64	64.78	14.77M
January 23, 2026	65.25	65.04	65.04	65.45	64.44	11.24M
January 22, 2026	65.41	65.46	65.46	66.55	65.25	11.85M
January 21, 2026	63.88	65.41	65.41	65.42	63.61	17.17M
January 20, 2026	63.49	63.63	63.63	64.58	63.02	20.41M
January 16, 2026	64.39	64.38	64.38	64.59	63.68	15.9M
January 15, 2026	65.76	64.59	64.59	65.76	64.21	13.3M
January 14, 2026	66.29	65.57	65.57	67.13	65.04	15.94M
January 13, 2026	66.25	66.3	66.3	67.08	65.85	13.69M
January 12, 2026	65.25	65.64	65.64	66.34	64.24	13.9M
January 09, 2026	65.11	65.92	65.92	66.54	64.4	18.47M
January 08, 2026	62.18	65.26	65.26	65.74	61.7	21.57M
January 07, 2026	65.52	63.22	63.22	65.61	63.19	18.28M
January 06, 2026	64.06	65.35	65.35	65.43	63.41	19.97M
January 05, 2026	63.74	64.53	64.53	65.37	63.39	23.48M
January 02, 2026	64	63.28	63.28	64.13	62.55	22.28M
December 31, 2025	62.25	63.71	63.71	64.2	61.92	35.46M
December 30, 2025	61.3	61.19	61.19	61.3	60.64	13.51M
December 29, 2025	60.54	61.21	61.21	61.75	60.51	18.06M
December 26, 2025	60	60.93	60.93	60.93	59.86	22.3M
December 24, 2025	58.88	60	60	60.58	58.88	34.99M
December 23, 2025	57.18	57.34	57.34	57.6	56.99	23.28M
December 22, 2025	58.99	57.22	57.22	59.08	57.14	36.79M
December 19, 2025	59.2	58.71	58.71	60.38	58.22	108.65M
December 18, 2025	66.01	65.63	65.63	67	65.4	27.53M
December 17, 2025	66.56	65.69	65.69	66.83	65.62	13.21M
December 16, 2025	67.29	67.12	67.12	68.2	66.74	14.7M
December 15, 2025	67.41	67.78	67.78	68.35	66.69	15.29M
December 12, 2025	68.17	67.47	67.47	69.14	67.12	14.83M
December 11, 2025	65.83	67.74	67.74	67.82	65.56	16.15M
December 10, 2025	63.98	65.79	65.79	66.15	63.66	14.54M
December 09, 2025	63.51	63.33	63.33	63.95	62.97	9.3M
December 08, 2025	65.6	63.54	63.54	65.8	63.27	12.87M
December 05, 2025	65.7	65.86	65.86	66.08	64.88	10.92M
December 04, 2025	65.6	65.69	65.69	66.1	65.01	10.54M
December 03, 2025	65.08	65.65	65.65	66.66	64.98	12.03M
December 02, 2025	65.45	64.93	64.93	65.47	64.58	9.05M
December 01, 2025	63.77	65.39	65.39	65.99	63.58	12.05M
November 28, 2025	64.47	64.63	64.63	64.78	63.97	4.94M
November 26, 2025	63.5	64.33	64.33	64.86	62.97	13.31M
November 25, 2025	62.34	63.68	63.68	64.12	61.87	11.53M
November 24, 2025	62.51	61.93	61.93	63.07	61.93	16.68M

NIKE, Inc. (NKE) NYSE