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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$141.47$191.572,949,900——
2020-12-30$141.58$191.723,052,100——
2020-12-29$141.57$191.703,232,400——
2020-12-28$142.43$192.874,081,500——
2020-12-24$141.60$191.741,821,900——
2020-12-23$141.76$191.963,388,300——
2020-12-22$142.45$192.896,339,400——
2020-12-21$144.02$195.0216,111,300——
2020-12-18$137.28$185.8917,970,800——
2020-12-17$140.50$190.258,727,000——
2020-12-16$138.34$187.336,573,400——
2020-12-15$139.39$188.757,637,000——
2020-12-14$136.28$184.547,599,000——
2020-12-11$137.41$186.074,172,400——
2020-12-10$137.58$186.304,511,000——
2020-12-09$138.79$187.944,341,300——
2020-12-08$139.12$188.396,953,600——
2020-12-07$138.75$187.884,590,800——
2020-12-04$137.19$185.774,344,000——
2020-12-03$136.96$185.094,930,900——
2020-12-02$135.58$183.224,132,700——
2020-12-01$135.44$183.033,833,100——
2020-11-30$134.70$182.039,652,500——
2020-11-27$134.25$181.433,506,800——
2020-11-25$135.54$183.174,484,500——
2020-11-24$134.70$182.037,204,700——
2020-11-23$134.13$181.266,118,400——
2020-11-20$132.98$179.714,318,100——
2020-11-19$131.91$178.264,642,800——
2020-11-18$131.63$177.895,572,800——
2020-11-17$132.21$178.677,002,900——
2020-11-16$130.11$175.836,116,200——
2020-11-13$128.28$173.363,986,100——
2020-11-12$126.64$171.144,780,400——
2020-11-11$127.66$172.526,058,700——
2020-11-10$127.71$172.598,014,700——
2020-11-09$128.95$174.267,491,700——
2020-11-06$128.90$174.202,954,000——
2020-11-05$129.70$175.283,940,000——
2020-11-04$127.34$172.095,061,800——
2020-11-03$124.59$168.373,490,900——
2020-11-02$122.39$165.404,740,400——
2020-10-30$120.08$162.287,791,600——
2020-10-29$122.86$166.034,947,000——
2020-10-28$122.08$164.988,618,300——
2020-10-27$127.99$172.972,985,700——
2020-10-26$128.37$173.485,422,500——
2020-10-23$129.99$175.674,046,300——
2020-10-22$130.02$175.712,869,900——
2020-10-21$129.43$174.914,916,300——
2020-10-20$128.49$173.643,799,200——
2020-10-19$127.43$172.215,160,800——
2020-10-16$128.00$172.986,010,900——
2020-10-15$129.00$174.334,235,800——
2020-10-14$127.66$172.523,586,600——
2020-10-13$129.20$174.604,245,000——
2020-10-12$129.46$174.955,136,500——
2020-10-09$130.98$177.014,293,400——
2020-10-08$129.71$175.293,595,600——
2020-10-07$130.06$175.764,390,500——
2020-10-06$127.65$172.515,978,000——
2020-10-05$127.91$172.868,270,300——
2020-10-02$126.64$171.147,491,100——
2020-10-01$126.64$171.145,637,200——
2020-09-30$125.54$169.668,699,700——
2020-09-29$126.35$170.757,796,400——
2020-09-28$124.32$168.017,525,000——
2020-09-25$124.23$167.889,182,800——
2020-09-24$124.75$168.5913,485,800——
2020-09-23$127.11$171.7837,822,700——
2020-09-22$116.87$157.9413,007,200——
2020-09-21$113.37$153.218,486,400——
2020-09-18$114.66$154.9512,876,600——
2020-09-17$116.36$157.257,376,400——
2020-09-16$118.59$160.267,023,700——
2020-09-15$119.27$161.185,934,200——
2020-09-14$119.28$161.204,990,300——
2020-09-11$118.00$159.478,565,200——
2020-09-10$114.79$155.135,032,800——
2020-09-09$114.90$155.285,997,900——
2020-09-08$112.72$152.335,300,100——
2020-09-04$112.40$151.905,157,600——
2020-09-03$112.85$152.517,264,400——
2020-09-02$116.80$157.846,775,400——
2020-09-01$114.84$155.204,912,400——
2020-08-31$111.89$151.213,519,800——
2020-08-28$112.29$151.753,731,100——
2020-08-27$110.84$149.464,390,800——
2020-08-26$111.53$150.394,477,900——
2020-08-25$111.51$150.364,380,900——
2020-08-24$111.83$150.798,173,100——
2020-08-21$109.75$147.995,564,000——
2020-08-20$108.01$145.644,304,000——
2020-08-19$108.39$146.159,508,100——
2020-08-18$106.97$144.245,023,000——
2020-08-17$105.66$142.473,017,000——
2020-08-14$106.43$143.512,985,700——
2020-08-13$106.52$143.634,281,700——
2020-08-12$105.22$141.884,714,800——
2020-08-11$105.12$141.755,400,700——
2020-08-10$105.41$142.1412,678,000——
2020-08-07$101.86$137.355,545,600——
2020-08-06$100.45$135.454,060,900——
2020-08-05$100.94$136.117,217,500——
2020-08-04$97.33$131.247,539,300——
2020-08-03$98.33$132.595,472,700——
2020-07-31$97.61$131.625,509,900——
2020-07-30$96.82$130.554,018,400——
2020-07-29$96.97$130.766,872,400——
2020-07-28$96.27$129.813,822,600——
2020-07-27$97.21$131.084,273,400——
2020-07-24$98.43$132.725,638,400——
2020-07-23$98.30$132.554,530,500——
2020-07-22$98.91$133.374,097,000——
2020-07-21$98.36$132.635,855,600——
2020-07-20$95.65$128.985,822,300——
2020-07-17$96.28$129.837,405,700——
2020-07-16$97.26$131.153,594,700——
2020-07-15$98.54$132.875,343,700——
2020-07-14$96.76$130.474,850,600——
2020-07-13$96.46$130.074,845,600——
2020-07-10$97.99$132.133,967,000——
2020-07-09$96.99$130.786,282,300——
2020-07-08$98.84$133.285,634,600——
2020-07-07$97.07$130.896,352,900——
2020-07-06$99.95$134.774,995,000——
2020-07-02$98.43$132.725,354,900——
2020-07-01$97.40$131.345,733,800——
2020-06-30$98.05$132.219,065,500——
2020-06-29$95.87$129.279,624,200——
2020-06-26$93.67$126.3124,918,500——
2020-06-25$101.40$136.7311,531,400——
2020-06-24$100.08$134.958,611,600——
2020-06-23$101.92$137.436,499,000——
2020-06-22$99.51$134.186,918,200——
2020-06-19$95.78$129.1510,304,000——
2020-06-18$98.45$132.754,392,400——
2020-06-17$99.21$133.783,405,500——
2020-06-16$99.04$133.556,054,400——
2020-06-15$97.84$131.938,645,300——
2020-06-12$96.43$130.037,416,400——
2020-06-11$95.17$128.3310,976,900——
2020-06-10$102.12$137.705,194,200——
2020-06-09$102.63$138.395,385,900——
2020-06-08$104.29$140.636,165,400——
2020-06-05$102.71$138.508,363,600——
2020-06-04$101.28$136.578,775,000——
2020-06-03$104.11$140.385,867,700——
2020-06-02$100.74$135.8410,798,700——
2020-06-01$99.54$134.224,295,400——
2020-05-29$98.58$132.9310,332,500——
2020-05-28$98.46$132.437,260,700——
2020-05-27$99.87$134.337,915,900——
2020-05-26$96.62$129.967,185,200——
2020-05-22$93.75$126.104,049,500——
2020-05-21$94.26$126.797,504,300——
2020-05-20$92.95$125.026,347,000——
2020-05-19$91.51$123.096,514,100——
2020-05-18$91.04$122.458,517,200——
2020-05-15$86.99$117.019,165,000——
2020-05-14$86.55$116.417,431,800——
2020-05-13$86.02$115.706,739,800——
2020-05-12$88.26$118.725,622,600——
2020-05-11$90.93$122.314,937,600——
2020-05-08$90.46$121.675,488,000——
2020-05-07$88.56$119.124,565,900——
2020-05-06$88.44$118.967,342,300——
2020-05-05$87.20$117.296,321,500——
2020-05-04$85.75$115.346,348,900——
2020-05-01$85.54$115.066,151,200——
2020-04-30$87.18$117.269,371,400——
2020-04-29$88.07$118.469,461,400——
2020-04-28$88.80$119.445,145,400——
2020-04-27$89.37$120.216,875,100——
2020-04-24$88.37$118.864,450,100——
2020-04-23$87.35$117.495,343,500——
2020-04-22$88.77$119.406,463,000——
2020-04-21$85.20$114.606,597,000——
2020-04-20$87.90$118.237,244,400——
2020-04-17$89.91$120.938,111,400——
2020-04-16$86.30$116.089,373,800——
2020-04-15$85.04$114.388,053,900——
2020-04-14$87.47$117.656,397,200——
2020-04-13$84.46$113.605,077,600——
2020-04-09$86.79$116.747,773,600——
2020-04-08$85.30$114.736,642,700——
2020-04-07$84.16$113.2010,468,100——
2020-04-06$84.63$113.8311,266,500——
2020-04-03$78.86$106.078,476,900——
2020-04-02$80.14$107.7912,731,300——
2020-04-01$79.23$106.579,771,300——
2020-03-31$82.74$111.299,610,100——
2020-03-30$85.38$114.8410,960,100——
2020-03-27$83.23$111.9514,183,400——
2020-03-26$84.30$113.3917,200,800——
2020-03-25$79.01$106.2727,053,200——
2020-03-24$72.33$97.2918,849,500——
2020-03-23$62.80$84.4717,690,000——
2020-03-20$67.45$90.7215,761,900——
2020-03-19$70.34$94.6116,177,200——
2020-03-18$68.04$91.5219,498,800——
2020-03-17$69.84$93.9417,122,100——
2020-03-16$66.79$89.8417,976,700——
2020-03-13$75.58$101.6621,859,600——
2020-03-12$74.20$99.8021,534,800——
2020-03-11$84.00$112.9916,172,000——
2020-03-10$88.30$118.7712,755,900——
2020-03-09$84.11$113.1313,272,700——
2020-03-06$88.36$118.8512,336,400——
2020-03-05$90.58$121.848,851,100——
2020-03-04$93.79$126.156,904,400——
2020-03-03$90.93$122.3114,767,600——
2020-03-02$92.68$124.6614,102,000——
2020-02-28$89.38$120.2216,552,400——
2020-02-27$88.55$118.7812,825,700——
2020-02-26$92.00$123.409,308,400——
2020-02-25$92.90$124.619,602,100——
2020-02-24$95.91$128.658,364,200——
2020-02-21$100.25$134.475,750,900——
2020-02-20$102.53$137.536,427,600——
2020-02-19$102.46$137.436,200,500——
2020-02-18$102.00$136.824,916,200——
2020-02-14$103.54$138.884,305,300——
2020-02-13$103.37$138.655,386,800——
2020-02-12$103.00$138.168,075,600——
2020-02-11$100.02$134.164,871,800——
2020-02-10$100.02$134.164,213,900——
2020-02-07$99.44$133.384,121,800——
2020-02-06$100.27$134.505,641,800——
2020-02-05$100.54$134.866,108,300——
2020-02-04$101.38$135.986,559,600——
2020-02-03$99.27$133.159,727,000——
2020-01-31$96.30$129.178,780,300——
2020-01-30$98.19$131.717,065,100——
2020-01-29$99.84$133.924,503,700——
2020-01-28$100.41$134.685,673,200——
2020-01-27$100.24$134.469,841,400——
2020-01-24$102.03$136.863,839,300——
2020-01-23$103.02$138.187,102,900——
2020-01-22$104.49$140.165,031,400——
2020-01-21$104.58$140.284,854,700——
2020-01-17$104.53$140.216,271,200——
2020-01-16$103.37$138.656,571,700——
2020-01-15$102.79$137.884,209,200——
2020-01-14$102.92$138.055,088,500——
2020-01-13$102.16$137.036,722,400——
2020-01-10$100.90$135.345,135,300——
2020-01-09$101.48$136.125,007,500——
2020-01-08$101.55$136.214,942,200——
2020-01-07$101.78$136.526,719,900——
2020-01-06$101.83$136.594,612,400——
2020-01-03$101.92$136.714,541,800——
2020-01-02$102.20$137.085,644,100——