Nike, Inc. Common Stock (NKE)

Last Price63.04

Change-0.67 (-1.05%)

NYSE · Last Trade: Jan 2nd, 10:34 AM EST

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

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	62.25	64.20	61.92	63.71	35,457,619	63.71
12/30/2025	61.30	61.30	60.64	61.19	13,344,883	61.19
12/29/2025	60.54	61.75	60.51	61.21	18,039,409	61.21
12/26/2025	60.00	60.93	59.86	60.93	22,303,624	60.93
12/24/2025	58.88	60.58	58.88	60.00	36,073,266	60.00
12/23/2025	57.18	57.60	56.99	57.34	22,668,045	57.34
12/22/2025	58.99	59.08	57.14	57.22	38,625,574	57.22
12/19/2025	59.20	60.38	58.22	58.71	108,652,915	58.71
12/18/2025	66.01	67.00	65.40	65.63	33,996,449	65.63
12/17/2025	66.56	66.83	65.62	65.69	13,156,083	65.69
12/16/2025	67.29	68.20	66.74	67.12	16,368,201	67.12
12/15/2025	67.41	68.35	66.69	67.78	15,267,747	67.78
12/12/2025	68.17	69.14	67.12	67.47	14,829,241	67.47
12/11/2025	65.83	67.81	65.56	67.74	16,155,060	67.74
12/10/2025	63.98	66.15	63.76	65.79	20,292,125	65.79
12/09/2025	63.51	63.95	62.97	63.33	9,295,230	63.33
12/08/2025	65.60	65.80	63.27	63.54	12,857,890	63.54
12/05/2025	65.70	66.08	64.88	65.86	10,917,938	65.86
12/04/2025	65.60	66.10	65.01	65.69	10,614,609	65.69
12/03/2025	65.08	66.66	64.98	65.65	12,018,752	65.65
12/02/2025	65.45	65.47	64.58	64.93	9,047,064	64.93
12/01/2025	63.77	65.99	63.58	65.39	12,040,547	65.39
11/28/2025	64.47	64.78	63.97	64.63	4,955,624	64.22
11/26/2025	63.50	64.86	62.97	64.33	13,791,072	63.92
11/25/2025	62.34	64.12	61.87	63.68	11,523,773	63.28
11/24/2025	62.51	63.07	61.93	61.93	16,663,814	61.54
11/21/2025	62.01	63.49	61.54	62.80	12,477,019	62.40
11/20/2025	62.95	63.83	61.41	61.43	13,880,582	61.04
11/19/2025	62.42	63.22	62.01	62.64	11,717,585	62.24
11/18/2025	62.40	62.76	61.68	62.49	14,609,739	62.09
11/17/2025	63.07	63.54	62.26	62.90	17,059,041	62.50
11/14/2025	64.93	65.06	63.75	64.17	17,760,117	63.76
11/13/2025	65.71	66.25	64.88	66.03	21,900,779	65.61
11/12/2025	64.10	65.19	63.74	64.20	14,802,117	63.79
11/11/2025	61.73	63.60	61.24	63.15	17,640,060	62.75
11/10/2025	61.75	62.09	60.49	60.80	13,056,389	60.41
11/07/2025	61.74	62.18	60.29	61.09	15,504,832	60.70
11/06/2025	61.88	62.48	61.66	61.89	15,155,255	61.50
11/05/2025	61.28	62.85	60.85	62.11	20,973,090	61.72
11/04/2025	62.42	62.59	61.12	61.23	13,710,394	60.84
11/03/2025	64.72	64.85	62.34	62.65	22,616,053	62.25
10/31/2025	65.00	65.25	64.25	64.59	17,822,548	64.18
10/30/2025	65.18	66.00	64.57	64.90	13,887,183	64.49
10/29/2025	67.01	67.19	64.95	65.35	15,142,012	64.94
10/28/2025	68.11	68.61	67.05	67.43	11,253,453	67.00
10/27/2025	70.04	70.44	68.26	68.59	9,831,847	68.15
10/24/2025	69.71	70.08	68.91	69.11	7,102,937	68.67
10/23/2025	69.09	69.89	68.74	69.68	9,121,905	69.24
10/22/2025	68.22	69.36	67.96	69.08	8,094,858	68.64
10/21/2025	67.75	69.29	67.41	68.36	9,660,912	67.93
10/20/2025	67.56	68.17	67.47	67.62	9,667,605	67.19
10/17/2025	66.63	67.77	66.32	67.37	10,054,086	66.94
10/16/2025	68.60	69.04	66.58	66.84	15,325,277	66.42
10/15/2025	68.58	69.53	68.13	68.46	13,067,709	68.03
10/14/2025	66.47	68.00	66.06	67.64	9,477,306	67.21
10/13/2025	65.70	67.52	65.55	67.38	13,188,837	66.95
10/10/2025	68.18	68.49	64.88	65.22	18,806,194	64.81
10/09/2025	69.55	69.66	67.89	68.06	13,397,570	67.63
10/08/2025	68.91	69.43	68.67	69.09	13,042,963	68.65
10/07/2025	71.23	71.58	68.90	68.91	17,759,940	68.47
10/06/2025	72.02	72.39	71.01	71.17	14,029,618	70.72
10/03/2025	74.78	74.78	71.92	71.93	18,795,026	71.47
10/02/2025	75.00	76.97	73.88	74.57	26,245,154	74.10