Nike (NKE) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 31.60 | 31.60 | 31.54 | 31.60 | 31.60 | -2.17% | 0 | 0.00 |
| Nov 02, 2026 | 32.30 | 32.36 | 32.30 | 32.30 | 32.30 | +0.75% | 0 | 0.00 |
| Oct 30, 2026 | 32.06 | 32.12 | 32.06 | 32.06 | 32.06 | +1.33% | 0 | 0.00 |
| Oct 29, 2026 | 31.64 | 31.70 | 31.64 | 31.64 | 31.64 | +2.20% | 0 | 0.00 |
| Oct 28, 2026 | 30.96 | 30.96 | 30.90 | 30.96 | 30.96 | -0.26% | 0 | 0.00 |
| Oct 27, 2026 | 31.04 | 31.04 | 30.98 | 31.04 | 31.04 | -0.58% | 0 | 0.00 |
| Oct 26, 2026 | 31.22 | 31.28 | 31.22 | 31.22 | 31.22 | +0.26% | 0 | 0.00 |
| Oct 23, 2026 | 31.14 | 31.14 | 31.10 | 31.14 | 31.14 | -0.72% | 0 | 0.00 |
| Oct 22, 2026 | 31.37 | 31.42 | 31.37 | 31.37 | 31.37 | +1.06% | 0 | 0.00 |
| Oct 21, 2026 | 31.04 | 31.06 | 31.02 | 31.04 | 31.04 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 31.04 | 31.09 | 31.04 | 31.04 | 31.04 | +2.02% | 0 | 0.00 |
| Oct 19, 2026 | 30.42 | 30.42 | 30.38 | 30.42 | 30.42 | -1.59% | 0 | 0.00 |
| Oct 16, 2026 | 30.91 | 30.96 | 30.91 | 30.91 | 30.91 | +0.06% | 0 | 0.00 |
| Oct 15, 2026 | 30.89 | 30.94 | 30.89 | 30.89 | 30.89 | +5.52% | 0 | 0.00 |
| Oct 14, 2026 | 29.28 | 29.28 | 29.22 | 29.28 | 29.28 | -0.75% | 0 | 0.00 |
| Oct 13, 2026 | 29.50 | 29.54 | 29.50 | 29.50 | 29.50 | +1.92% | 0 | 0.00 |
| Oct 12, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.31% | 100 | 1.02 |
| Oct 09, 2026 | 29.03 | 29.08 | 29.03 | 29.03 | 29.03 | +1.97% | 0 | 0.00 |
| Oct 08, 2026 | 28.47 | 28.52 | 28.47 | 28.47 | 28.47 | +0.04% | 0 | 0.00 |
| Oct 07, 2026 | 28.46 | 28.46 | 28.42 | 28.46 | 28.46 | -0.54% | 0 | 0.00 |
| Oct 06, 2026 | 28.62 | 28.66 | 28.62 | 28.62 | 28.62 | +3.85% | 0 | 0.00 |
| Oct 05, 2026 | 27.56 | 27.61 | 27.56 | 27.56 | 27.56 | +0.64% | 0 | 0.00 |
| Oct 02, 2026 | 27.38 | 27.38 | 27.33 | 27.38 | 27.38 | -7.41% | 0 | 0.00 |
| Oct 01, 2026 | 29.57 | 29.57 | 29.52 | 29.57 | 29.57 | -0.67% | 0 | 0.00 |
| Sep 30, 2026 | 29.77 | 29.77 | 29.72 | 29.77 | 29.77 | -2.36% | 0 | 0.00 |
| Sep 29, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | +1.48% | 50 | 0.51 |
| Sep 28, 2026 | 30.05 | 30.09 | 30.05 | 30.05 | 30.05 | +1.43% | 0 | 0.00 |
| Sep 25, 2026 | 29.62 | 29.66 | 29.62 | 29.62 | 29.62 | +0.22% | 0 | 0.00 |
| Sep 24, 2026 | 29.56 | 29.56 | 29.52 | 29.56 | 29.56 | -0.84% | 0 | 0.00 |
| Sep 23, 2026 | 29.81 | 29.85 | 29.81 | 29.81 | 29.81 | +0.24% | 0 | 0.00 |
| Sep 22, 2026 | 29.74 | 29.77 | 29.74 | 29.74 | 29.74 | +0.81% | 0 | 0.00 |
| Sep 21, 2026 | 29.50 | 29.50 | 29.46 | 29.50 | 29.50 | -0.47% | 0 | 0.00 |
| Sep 18, 2026 | 29.95 | 29.95 | 29.64 | 29.64 | 29.64 | -0.03% | 2,300 | 36.86 |
| Sep 17, 2026 | 29.65 | 29.65 | 29.60 | 29.65 | 29.65 | -0.37% | 0 | 0.00 |
| Sep 16, 2026 | 29.76 | 29.79 | 29.73 | 29.76 | 29.76 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 29.76 | 29.76 | 29.71 | 29.76 | 29.76 | -1.64% | 0 | 0.00 |
| Sep 14, 2026 | 30.25 | 30.46 | 30.25 | 30.25 | 30.25 | +0.50% | 0 | 0.00 |
| Sep 11, 2026 | 30.10 | 30.10 | 29.91 | 30.10 | 30.10 | -0.25% | 0 | 0.00 |
| Sep 10, 2026 | 30.18 | 30.18 | 29.95 | 30.18 | 30.18 | -0.03% | 0 | 0.00 |
| Sep 09, 2026 | 30.19 | 30.19 | 29.96 | 30.19 | 30.19 | -2.60% | 0 | 0.00 |
| Sep 08, 2026 | 30.99 | 30.99 | 30.77 | 30.99 | 30.99 | -0.05% | 0 | 0.00 |
| Sep 07, 2026 | 31.01 | 31.07 | 30.73 | 31.01 | 31.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 31.01 | 31.14 | 30.91 | 31.01 | 31.01 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 31.01 | 31.01 | 30.79 | 31.01 | 31.01 | -0.74% | 0 | 0.00 |
| Sep 02, 2026 | 31.24 | 31.36 | 31.11 | 31.24 | 31.24 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 31.24 | 31.24 | 31.01 | 31.24 | 31.24 | -0.20% | 0 | 0.00 |
| Aug 31, 2026 | 31.63 | 31.86 | 31.63 | 31.63 | 31.30 | +0.08% | 0 | 0.00 |
| Aug 28, 2026 | 31.61 | 31.85 | 31.61 | 31.61 | 31.27 | +2.04% | 0 | 0.00 |
| Aug 27, 2026 | 30.98 | 30.98 | 30.92 | 30.98 | 30.65 | -0.29% | 0 | 0.00 |
| Aug 26, 2026 | 31.07 | 31.07 | 31.01 | 31.07 | 30.74 | -2.19% | 590 | 11.03 |
