Nike (NKE) Historical Prices

169 Followers

Time Period

Events

DE:NKE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 03, 2026	34.89	34.93	33.92	34.34	34.34	-2.30%	27,157	0.40
Nov 02, 2026	34.59	35.30	34.31	35.15	35.15	+0.95%	55,064	0.81
Oct 30, 2026	34.64	35.15	34.64	34.82	34.82	+1.53%	62,166	0.91
Oct 29, 2026	33.61	34.70	33.61	34.30	34.30	+2.46%	62,412	0.91
Oct 28, 2026	33.60	33.81	33.33	33.47	33.47	-0.36%	27,881	0.41
Oct 27, 2026	34.07	34.30	33.59	33.59	33.59	-0.39%	46,782	0.69
Oct 26, 2026	33.40	34.45	33.40	33.72	33.72	+0.18%	100,827	1.50
Oct 23, 2026	33.92	34.08	33.34	33.66	33.66	-1.17%	40,477	0.60
Oct 22, 2026	33.22	34.06	33.00	34.06	34.06	+1.75%	56,304	0.84
Oct 21, 2026	33.63	33.86	33.32	33.48	33.48	-0.25%	122,187	1.86
Oct 20, 2026	33.41	33.61	33.15	33.56	33.56	+2.29%	36,424	0.56
Oct 19, 2026	33.16	33.51	32.80	32.81	32.81	-1.74%	61,579	0.94
Oct 16, 2026	33.16	33.55	33.02	33.39	33.39	+0.44%	58,452	0.89
Oct 15, 2026	31.38	33.30	31.36	33.25	33.25	+6.03%	98,686	1.53
Oct 14, 2026	31.68	32.07	31.25	31.36	31.36	-1.10%	60,482	0.95
Oct 13, 2026	31.69	32.00	31.50	31.71	31.71	+1.12%	86,616	1.38
Oct 12, 2026	31.11	31.41	30.81	31.36	31.36	+0.64%	98,305	1.60
Oct 09, 2026	31.03	31.28	30.47	31.16	31.16	+2.00%	80,410	1.32
Oct 08, 2026	30.58	30.91	30.28	30.55	30.55	+0.08%	67,367	1.11
Oct 07, 2026	30.81	30.88	30.25	30.52	30.52	-0.28%	53,936	0.90
Oct 06, 2026	30.00	30.65	29.75	30.61	30.61	+3.03%	90,610	1.54
Oct 05, 2026	30.30	30.76	29.26	29.71	29.71	+1.30%	125,021	2.16
Oct 02, 2026	28.53	29.67	27.90	29.33	29.33	-7.59%	455,504	8.94
Oct 01, 2026	31.44	31.81	31.04	31.74	31.74	+1.10%	108,047	2.16
Sep 30, 2026	31.71	31.79	31.28	31.39	31.39	-1.20%	44,562	0.90
Sep 29, 2026	32.04	32.27	31.53	31.77	31.77	-0.03%	22,074	0.44
Sep 28, 2026	31.60	32.00	31.09	31.78	31.78	+1.31%	49,893	0.93
Sep 25, 2026	31.65	31.77	30.79	31.37	31.37	-0.02%	98,217	1.85
Sep 24, 2026	31.61	31.80	31.32	31.38	31.38	-1.48%	51,040	0.96
Sep 23, 2026	31.76	32.03	31.43	31.85	31.85	+0.84%	48,151	0.90
Sep 22, 2026	31.62	32.31	31.56	31.58	31.58	+0.78%	99,075	1.88
Sep 21, 2026	31.10	31.34	30.83	31.34	31.34	-0.30%	72,734	1.38
Sep 18, 2026	31.70	31.94	31.05	31.43	31.43	+0.46%	58,686	1.11
Sep 17, 2026	31.60	32.07	31.13	31.29	31.29	-0.64%	57,649	1.10
Sep 16, 2026	31.45	31.59	31.36	31.49	31.49	+0.13%	50,560	0.97
Sep 15, 2026	32.12	32.12	31.43	31.45	31.45	-2.41%	32,543	0.62
Sep 14, 2026	31.70	32.30	31.55	32.22	32.22	+1.50%	32,406	0.62
Sep 11, 2026	31.61	31.87	31.51	31.75	31.75	-0.39%	46,313	0.89
Sep 10, 2026	32.14	32.24	31.65	31.87	31.87	-0.19%	77,148	1.50
Sep 09, 2026	32.80	32.80	31.72	31.93	31.93	-2.76%	72,732	1.42
Sep 08, 2026	32.99	33.60	32.77	32.84	32.84	+0.21%	61,187	1.20
Sep 07, 2026	33.32	33.32	32.77	32.77	32.77	-0.59%	20,322	0.39
Sep 04, 2026	33.23	33.24	32.76	32.96	32.96	-0.06%	59,441	1.15
Sep 03, 2026	33.09	33.27	32.67	32.98	32.98	-0.47%	39,307	0.76
Sep 02, 2026	33.08	33.36	32.82	33.14	33.14	+0.11%	20,589	0.39
Sep 01, 2026	33.60	33.60	32.90	33.10	33.10	-0.92%	36,367	0.69
Aug 31, 2026	34.25	34.33	33.71	33.76	33.41	+0.04%	66,881	1.27
Aug 28, 2026	33.12	33.92	33.12	33.75	33.39	+2.07%	42,820	0.81
Aug 27, 2026	33.24	33.33	32.98	33.06	32.71	+0.17%	77,494	1.47
Aug 26, 2026	34.01	34.01	33.01	33.01	32.66	-2.70%	53,482	1.01

Nike historical prices

Nike (NKE) Historical Prices

Become an Expert with TipRanks Premium