Nike, Inc. Common Stock (NKE)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	75.00	76.97	73.88	74.57	26,245,154	74.57
10/01/2025	74.35	74.69	71.61	74.20	57,864,728	74.20
9/30/2025	70.07	70.21	68.82	69.73	40,162,285	69.73
9/29/2025	69.77	69.96	68.74	69.55	18,478,647	69.55
9/26/2025	69.38	69.44	68.03	69.31	15,641,130	69.31
9/25/2025	71.16	71.16	69.05	69.24	13,071,802	69.24
9/24/2025	70.67	71.53	70.45	71.22	10,022,007	71.22
9/23/2025	71.57	72.42	70.73	70.93	10,430,030	70.93
9/22/2025	70.79	72.49	70.42	71.28	12,325,741	71.28
9/19/2025	72.01	72.25	70.74	70.89	33,415,620	70.89
9/18/2025	73.43	73.60	71.63	72.10	14,908,563	72.10
9/17/2025	73.07	73.32	71.61	72.31	11,100,140	72.31
9/16/2025	72.80	73.38	72.09	72.75	8,811,800	72.75
9/15/2025	73.18	73.21	72.58	73.03	10,317,851	73.03
9/12/2025	74.24	74.28	71.93	73.00	11,806,133	73.00
9/11/2025	74.41	75.53	74.01	74.33	9,796,711	74.33
9/10/2025	75.25	75.46	73.33	74.25	11,355,061	74.25
9/09/2025	73.99	74.55	73.05	73.60	8,735,751	73.60
9/08/2025	74.26	74.58	73.71	74.15	13,794,142	74.15
9/05/2025	74.80	75.41	73.63	73.91	13,760,387	73.91
9/04/2025	74.75	75.77	74.51	75.35	11,091,595	75.35
9/03/2025	74.40	75.18	73.91	74.74	8,299,256	74.74
9/02/2025	75.64	76.05	74.00	74.29	15,074,235	74.29
8/29/2025	77.75	79.13	77.12	77.37	14,208,820	76.97
8/28/2025	78.58	78.66	77.72	77.92	7,475,755	77.52
8/27/2025	78.96	79.51	77.65	78.06	12,635,961	77.66
8/26/2025	79.00	79.48	78.38	78.65	6,874,258	78.24
8/25/2025	78.47	80.17	78.39	79.17	12,488,576	78.76
8/22/2025	76.54	79.14	76.25	78.38	10,986,027	77.97
8/21/2025	75.70	76.23	75.13	76.18	6,354,417	75.79
8/20/2025	76.69	77.56	76.16	76.26	6,281,218	75.87
8/19/2025	78.20	78.79	76.67	76.88	7,683,276	76.48
8/18/2025	77.11	78.25	76.85	77.43	9,095,008	77.03
8/15/2025	76.74	77.50	76.16	76.97	9,767,780	76.57
8/14/2025	75.91	76.60	75.35	76.39	7,989,233	76.00
8/13/2025	75.48	77.69	75.19	77.20	13,470,678	76.80
8/12/2025	74.72	75.72	74.34	74.90	6,398,839	74.51
8/11/2025	74.32	74.79	73.05	74.02	6,984,424	73.64
8/08/2025	74.20	74.96	73.39	74.19	6,739,015	73.81
8/07/2025	76.32	76.35	74.00	74.35	8,716,624	73.97
8/06/2025	74.47	75.98	74.25	75.48	7,578,412	75.09
8/05/2025	74.91	75.71	74.24	74.38	6,532,234	74.00
8/04/2025	75.03	75.25	74.16	74.82	8,835,982	74.43
8/01/2025	73.44	74.70	72.53	74.62	11,911,624	74.23
7/31/2025	76.35	76.40	74.31	74.69	16,696,260	74.30
7/30/2025	77.78	78.30	75.96	76.68	14,598,923	76.28
7/29/2025	78.76	79.37	77.76	78.33	12,883,825	77.92
7/28/2025	79.00	79.99	77.56	79.24	22,624,788	78.83
7/25/2025	75.91	76.57	75.53	76.27	7,208,412	75.88
7/24/2025	76.51	77.54	75.41	75.42	10,023,203	75.03
7/23/2025	76.15	77.21	75.82	76.75	16,412,319	76.35
7/22/2025	74.07	75.54	74.04	75.39	11,293,369	75.00
7/21/2025	72.93	74.81	72.91	74.02	12,742,872	73.64
7/18/2025	73.28	73.28	72.12	72.47	8,801,066	72.10
7/17/2025	72.12	73.20	72.04	72.98	9,178,202	72.60
7/16/2025	71.90	72.71	71.15	72.10	9,007,636	71.73
7/15/2025	72.26	72.88	71.58	71.99	9,697,430	71.62
7/14/2025	72.34	72.58	71.03	72.25	11,364,919	71.88
7/11/2025	73.69	73.84	72.40	72.63	12,771,478	72.25
7/10/2025	73.12	75.50	72.95	74.62	13,091,157	74.23
7/09/2025	74.13	74.92	73.42	73.56	12,074,471	73.18
7/08/2025	76.13	76.30	73.65	73.92	19,568,963	73.54
7/07/2025	76.04	77.50	75.84	76.53	17,293,658	76.13
7/03/2025	76.26	77.03	75.58	76.39	12,022,571	76.00