Nike, Inc. Common Stock (NKE)

Last Price36.19

Change+0.79 (2.23%)

NYSE · Last Trade: Oct 1st, 3:00 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	34,505,669	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	45,417,953	36.36
9/16/2026	36.38	36.51	35.76	35.78	30,661,732	35.78
9/15/2026	36.85	36.88	36.17	36.22	29,664,328	36.22
9/14/2026	36.76	37.41	36.58	37.05	31,326,685	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	29,874,154	36.62
9/09/2026	37.79	37.85	36.85	37.35	41,074,899	37.35
9/08/2026	38.52	38.74	37.90	38.10	31,652,087	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	20,692,249	38.24
9/01/2026	38.36	38.56	37.97	38.12	22,219,234	38.12
8/31/2026	39.40	39.88	39.03	39.06	23,868,544	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	36,527,522	38.04
8/26/2026	39.40	39.48	38.41	38.59	38,530,685	38.18
8/25/2026	39.51	39.87	39.03	39.48	41,526,915	39.07
8/24/2026	41.00	41.34	40.67	40.75	18,833,179	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	16,654,267	39.79
8/19/2026	40.52	41.30	40.37	41.05	22,047,575	40.62
8/18/2026	39.65	40.64	39.23	40.06	39,137,107	39.64
8/17/2026	40.35	40.60	38.86	39.09	58,593,783	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	23,631,548	40.80
8/12/2026	41.03	41.24	40.45	40.51	28,777,780	40.08
8/11/2026	41.48	41.53	40.83	41.32	25,530,057	40.89
8/10/2026	41.74	42.23	41.13	42.11	21,662,155	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	18,146,344	41.56
8/05/2026	41.65	42.48	41.36	42.45	22,102,691	42.00
8/04/2026	41.35	42.09	40.91	41.53	27,791,960	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	16,993,191	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	18,155,325	40.56
7/22/2026	42.45	42.91	41.57	42.21	19,008,123	41.77
7/21/2026	43.06	43.56	42.75	42.96	11,855,573	42.51
7/20/2026	43.84	43.84	42.83	43.47	11,921,317	43.01
7/17/2026	44.52	44.98	43.52	43.76	15,825,111	43.30
7/16/2026	42.90	44.67	42.90	44.57	15,943,539	44.10
7/15/2026	43.00	43.58	42.48	42.77	14,384,469	42.32
7/14/2026	44.31	44.49	42.47	42.86	13,088,614	42.41
7/13/2026	44.76	44.90	43.67	43.76	13,659,084	43.30
7/10/2026	43.42	44.63	43.06	44.37	23,313,545	43.90
7/09/2026	42.69	43.06	42.13	42.78	19,654,953	42.33
7/08/2026	42.70	43.26	42.07	42.89	21,100,141	42.44
7/07/2026	43.72	44.04	42.88	43.21	17,780,375	42.76
7/06/2026	43.90	44.11	41.84	43.34	21,969,503	42.89
7/02/2026	44.11	45.03	43.60	44.09	34,275,933	43.63
7/01/2026	41.40	43.28	40.11	43.06	80,160,944	42.61