NYSE:NKE | Historical Stock Price | NIKE, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-12-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.11$0.50$2.37$11.20$53.02$250.871980-12-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$101.31$135.893,213,600——
2019-12-30$100.80$135.213,495,200——
2019-12-27$101.57$136.245,307,500——
2019-12-26$100.71$135.093,709,900——
2019-12-24$100.14$134.323,328,100——
2019-12-23$100.04$134.196,350,500——
2019-12-20$99.96$134.0817,641,600——
2019-12-19$101.15$135.6812,214,500——
2019-12-18$100.57$134.907,332,000——
2019-12-17$99.65$133.667,050,700——
2019-12-16$98.81$132.548,211,300——
2019-12-13$97.77$131.145,247,600——
2019-12-12$97.72$131.084,762,800——
2019-12-11$97.18$130.354,319,700——
2019-12-10$97.01$130.124,234,300——
2019-12-09$96.63$129.616,517,800——
2019-12-06$97.00$130.116,368,500——
2019-12-05$95.79$128.496,946,000——
2019-12-04$93.72$125.714,456,400——
2019-12-03$92.46$124.025,570,700——
2019-12-02$93.56$125.503,892,000——
2019-11-29$93.49$125.402,541,800——
2019-11-27$94.14$125.954,017,400——
2019-11-26$93.33$124.865,907,400——
2019-11-25$92.90$124.295,419,700——
2019-11-22$93.34$124.874,264,400——
2019-11-21$92.16$123.305,493,100——
2019-11-20$93.05$124.496,235,400——
2019-11-19$93.61$125.245,368,400——
2019-11-18$94.18$126.006,165,600——
2019-11-15$93.04$124.476,785,500——
2019-11-14$91.27$122.116,035,300——
2019-11-13$91.29$122.135,923,600——
2019-11-12$89.50$119.743,979,600——
2019-11-11$90.05$120.473,247,300——
2019-11-08$89.81$120.154,555,400——
2019-11-07$90.40$120.947,110,000——
2019-11-06$89.48$119.717,033,800——
2019-11-05$89.88$120.255,589,700——
2019-11-04$89.86$120.228,161,200——
2019-11-01$89.18$119.315,263,600——
2019-10-31$89.55$119.806,752,000——
2019-10-30$90.19$120.668,127,500——
2019-10-29$89.28$119.449,044,700——
2019-10-28$90.85$121.5410,304,700——
2019-10-25$90.92$121.648,147,200——
2019-10-24$91.50$122.4112,085,800——
2019-10-23$92.32$123.5111,933,600——
2019-10-22$95.60$127.905,470,100——
2019-10-21$96.22$128.735,185,800——
2019-10-18$96.10$128.576,209,200——
2019-10-17$95.56$127.843,427,400——
2019-10-16$94.88$126.944,883,300——
2019-10-15$94.79$126.814,292,500——
2019-10-14$94.88$126.944,636,000——
2019-10-11$93.88$125.606,220,100——
2019-10-10$93.00$124.425,794,100——
2019-10-09$92.52$123.785,115,900——
2019-10-08$91.75$122.756,916,800——
2019-10-07$93.17$124.654,975,400——
2019-10-04$93.07$124.514,551,400——
2019-10-03$92.22$123.385,762,300——
2019-10-02$91.49$122.406,933,900——
2019-10-01$92.28$123.468,464,900——
2019-09-30$93.92$125.657,401,200——
2019-09-27$92.31$123.506,420,500——
2019-09-26$92.17$123.3110,408,300——
2019-09-25$90.81$121.4925,330,700——
2019-09-24$87.18$116.6310,202,900——
2019-09-23$87.69$117.324,790,000——
2019-09-20$86.68$115.966,991,100——
2019-09-19$87.70$117.334,231,200——
2019-09-18$88.08$117.844,722,200——
2019-09-17$87.59$117.183,248,400——
2019-09-16$87.27$116.754,171,700——
2019-09-13$87.32$116.825,894,700——
2019-09-12$87.67$117.294,057,500——
2019-09-11$86.75$116.064,623,300——
2019-09-10$86.83$116.177,072,400——
2019-09-09$88.67$118.634,282,400——
2019-09-06$88.69$118.653,625,300——
2019-09-05$88.42$118.296,328,400——
2019-09-04$86.35$115.524,151,200——
2019-09-03$84.67$113.286,360,800——
2019-08-30$84.50$113.055,235,400——
2019-08-29$85.38$113.935,101,900——
2019-08-28$83.48$111.404,123,700——
2019-08-27$82.03$109.463,842,500——
2019-08-26$82.25$109.754,336,000——
2019-08-23$80.44$107.348,497,800——
2019-08-22$83.31$111.175,571,600——
2019-08-21$82.74$110.416,454,200——
2019-08-20$80.53$107.465,903,100——
2019-08-19$81.13$108.267,027,900——
2019-08-16$80.28$107.135,649,000——
2019-08-15$79.51$106.106,713,600——
2019-08-14$81.03$108.137,266,100——
2019-08-13$83.32$111.186,896,800——
2019-08-12$81.65$108.953,762,500——
2019-08-09$81.98$109.395,460,200——
2019-08-08$83.00$110.766,208,900——
2019-08-07$81.28$108.466,275,000——
2019-08-06$81.30$108.498,664,500——
2019-08-05$78.97$105.388,493,300——
2019-08-02$81.14$108.278,761,400——
2019-08-01$83.12$110.927,871,800——
2019-07-31$86.03$114.805,818,200——
2019-07-30$87.20$116.363,561,200——
2019-07-29$87.62$116.924,387,300——
2019-07-26$87.54$116.813,707,200——
2019-07-25$87.28$116.474,546,400——
2019-07-24$86.70$115.696,362,900——
2019-07-23$86.70$115.695,659,900——
2019-07-22$85.97$114.726,810,300——
2019-07-19$86.55$115.496,635,300——
2019-07-18$87.44$116.684,607,000——
2019-07-17$87.50$116.764,461,500——
2019-07-16$88.60$118.235,812,800——
2019-07-15$89.48$119.403,750,900——
2019-07-12$89.12$118.924,240,900——
2019-07-11$88.29$117.813,942,400——
2019-07-10$87.44$116.685,985,500——
2019-07-09$88.04$117.486,219,700——
2019-07-08$88.48$118.077,052,000——
2019-07-05$86.82$115.856,440,900——
2019-07-03$86.20$115.034,012,800——
2019-07-02$84.96$113.377,187,200——
2019-07-01$85.41$113.976,587,300——
2019-06-28$83.95$112.0212,443,800——
2019-06-27$83.66$111.6411,436,700——
2019-06-26$82.55$110.155,838,500——
2019-06-25$82.62$110.257,339,900——
2019-06-24$84.50$112.768,043,300——
2019-06-21$85.75$114.429,289,800——
2019-06-20$85.24$113.746,163,800——
2019-06-19$83.55$111.496,217,700——
2019-06-18$84.30$112.496,456,500——
2019-06-17$82.11$109.575,101,900——
2019-06-14$83.44$111.344,355,600——
2019-06-13$83.61$111.573,383,400——
2019-06-12$82.63$110.264,025,900——
2019-06-11$83.26$111.103,939,400——
2019-06-10$82.58$110.194,419,800——
2019-06-07$83.41$111.303,891,100——
2019-06-06$82.45$110.024,953,000——
2019-06-05$82.72$110.388,173,200——
2019-06-04$81.62$108.917,526,800——
2019-06-03$77.96$104.0311,665,500——
2019-05-31$77.14$102.948,891,100——
2019-05-30$79.26$105.476,177,800——
2019-05-29$78.87$104.9510,116,900——
2019-05-28$81.20$108.057,927,300——
2019-05-24$82.16$109.335,999,000——
2019-05-23$82.64$109.979,704,200——
2019-05-22$83.20$110.715,237,800——
2019-05-21$83.64$111.305,762,500——
2019-05-20$82.85$110.257,181,900——
2019-05-17$84.57$112.545,068,200——
2019-05-16$84.28$112.156,745,200——
2019-05-15$84.01$111.794,862,200——
2019-05-14$83.67$111.347,529,200——
2019-05-13$82.53$109.826,445,200——
2019-05-10$83.95$111.715,450,500——
2019-05-09$82.98$110.426,336,600——
2019-05-08$82.77$110.149,501,300——
2019-05-07$82.54$109.849,811,300——
2019-05-06$83.57$111.2112,836,600——
2019-05-03$85.70$114.046,798,300——
2019-05-02$85.27$113.476,813,700——
2019-05-01$85.90$114.316,524,600——
2019-04-30$87.83$116.887,614,100——
2019-04-29$88.26$117.455,008,400——
2019-04-26$88.31$117.516,219,600——
2019-04-25$87.56$116.527,069,900——
2019-04-24$88.39$117.628,063,000——
2019-04-23$87.43$116.347,513,700——
2019-04-22$87.36$116.255,390,500——
2019-04-18$89.20$118.707,016,600——
2019-04-17$88.73$118.075,694,900——
2019-04-16$87.80$116.844,652,700——
2019-04-15$86.83$115.545,034,900——
2019-04-12$86.24$114.766,037,000——
2019-04-11$85.00$113.113,347,400——
2019-04-10$84.88$112.953,918,400——
2019-04-09$84.28$112.153,804,500——
2019-04-08$84.73$112.754,705,800——
2019-04-05$85.40$113.647,367,400——
2019-04-04$85.28$113.483,660,700——
2019-04-03$84.47$112.404,080,900——
2019-04-02$84.37$112.274,433,800——
2019-04-01$85.23$113.426,737,400——
2019-03-29$84.21$112.066,492,000——
2019-03-28$84.04$111.836,032,700——
2019-03-27$83.09$110.576,485,100——
2019-03-26$83.38$110.959,611,900——
2019-03-25$82.33$109.5615,558,300——
2019-03-22$82.19$109.3721,659,800——
2019-03-21$88.01$117.1110,386,900——
2019-03-20$86.69$115.365,991,500——
2019-03-19$87.69$116.696,642,200——
2019-03-18$87.82$116.867,750,700——
2019-03-15$86.80$115.5011,031,400——
2019-03-14$86.87$115.605,906,100——
2019-03-13$85.93$114.355,037,800——
2019-03-12$85.43$113.684,431,600——
2019-03-11$85.82$114.203,999,800——
2019-03-08$84.80$112.844,669,700——
2019-03-07$85.26$113.464,321,800——
2019-03-06$85.13$113.283,198,000——
2019-03-05$85.44$113.694,976,300——
2019-03-04$85.64$113.967,339,500——
2019-03-01$87.16$115.986,314,900——
2019-02-28$85.73$113.794,988,100——
2019-02-27$86.17$114.374,588,200——
2019-02-26$85.80$113.886,678,700——
2019-02-25$85.17$113.046,229,700——
2019-02-22$84.76$112.504,449,500——
2019-02-21$83.95$111.438,579,200——
2019-02-20$84.84$112.616,436,100——
2019-02-19$84.57$112.255,105,900——
2019-02-15$85.38$113.326,111,300——
2019-02-14$84.68$112.395,179,000——
2019-02-13$85.40$113.355,032,800——
2019-02-12$84.71$112.436,290,300——
2019-02-11$83.68$111.076,158,500——
2019-02-08$82.36$109.313,786,500——
2019-02-07$82.39$109.354,827,500——
2019-02-06$82.71$109.783,682,800——
2019-02-05$82.86$109.986,545,600——
2019-02-04$81.99$108.824,236,600——
2019-02-01$81.51$108.195,351,900——
2019-01-31$81.88$108.688,599,200——
2019-01-30$81.28$107.885,200,200——
2019-01-29$80.22$106.474,187,500——
2019-01-28$80.32$106.615,452,000——
2019-01-25$80.61$106.994,457,100——
2019-01-24$80.44$106.774,753,200——
2019-01-23$80.50$106.855,823,000——
2019-01-22$80.75$107.188,781,700——
2019-01-18$80.45$106.7810,404,100——
2019-01-17$79.13$105.037,737,300——
2019-01-16$77.68$103.105,697,100——
2019-01-15$77.88$103.376,212,400——
2019-01-14$76.09$100.995,677,400——
2019-01-11$76.04$100.9310,689,900——
2019-01-10$76.42$101.4311,148,600——
2019-01-09$76.59$101.668,591,000——
2019-01-08$76.73$101.848,809,000——
2019-01-07$75.72$100.508,184,800——
2019-01-04$74.65$99.087,844,200——
2019-01-03$72.75$96.568,007,400——
2019-01-02$74.06$98.306,762,700——