Nike, Inc. (NKE) Historical Prices

metir

Date	Open	High	Low	Close	Change	Volume
Aug 4, 2026	$41.35	$42.09	$40.91	$41.53	-2.60%	27.80M
Aug 3, 2026	$42.57	$43.21	$42.06	$42.64	+2.23%	21.33M
Jul 31, 2026	$42.02	$42.08	$41.49	$41.71	-1.37%	22.62M
Jul 30, 2026	$42.50	$42.50	$41.23	$42.29	-2.15%	16.98M
Jul 29, 2026	$42.60	$43.69	$42.40	$43.22	+0.39%	15.03M
Jul 28, 2026	$42.75	$43.27	$42.52	$43.05	+2.16%	23.61M
Jul 27, 2026	$42.15	$42.60	$41.58	$42.14	+1.06%	17.00M
Jul 24, 2026	$41.19	$42.15	$40.89	$41.70	+1.73%	26.18M
Jul 23, 2026	$41.80	$42.08	$40.69	$40.99	-2.89%	18.16M
Jul 22, 2026	$42.45	$42.91	$41.57	$42.21	-1.75%	18.99M
Jul 21, 2026	$43.06	$43.56	$42.75	$42.96	-1.17%	11.86M
Jul 20, 2026	$43.84	$43.84	$42.83	$43.47	-0.66%	11.93M
Jul 17, 2026	$44.52	$44.98	$43.52	$43.76	-1.82%	15.83M
Jul 16, 2026	$42.90	$44.67	$42.90	$44.57	+4.21%	15.94M
Jul 15, 2026	$43.00	$43.58	$42.48	$42.77	-0.21%	14.39M
Jul 14, 2026	$44.31	$44.49	$42.47	$42.86	-2.06%	13.09M
Jul 13, 2026	$44.76	$44.90	$43.67	$43.76	-1.37%	13.67M
Jul 10, 2026	$43.42	$44.63	$43.06	$44.37	+3.72%	23.31M
Jul 9, 2026	$42.69	$43.06	$42.13	$42.78	-0.26%	19.65M
Jul 8, 2026	$42.70	$43.26	$42.07	$42.89	-0.74%	21.10M
Jul 7, 2026	$43.72	$44.04	$42.88	$43.21	-0.30%	17.78M
Jul 6, 2026	$43.90	$44.11	$41.84	$43.34	-1.70%	21.98M
Jul 2, 2026	$44.11	$45.04	$43.60	$44.09	+2.39%	34.26M
Jul 1, 2026	$41.40	$43.28	$40.11	$43.06	+4.90%	80.19M
Jun 30, 2026	$41.38	$41.64	$40.89	$41.05	-1.04%	73.89M
Jun 29, 2026	$41.14	$41.69	$40.77	$41.48	+1.79%	27.82M
Jun 26, 2026	$40.07	$41.47	$40.00	$40.75	-0.37%	33.97M
Jun 25, 2026	$41.80	$41.86	$40.44	$40.90	-2.20%	29.25M
Jun 24, 2026	$42.04	$42.33	$41.31	$41.82	-1.32%	34.38M
Jun 23, 2026	$42.39	$43.19	$42.32	$42.38	-1.88%	31.52M
Jun 22, 2026	$44.62	$44.91	$43.14	$43.19	-4.45%	25.86M
Jun 18, 2026	$44.41	$45.71	$44.24	$45.20	+2.29%	32.32M
Jun 17, 2026	$44.90	$45.85	$44.16	$44.19	-1.89%	20.86M
Jun 16, 2026	$45.51	$46.10	$45.00	$45.04	-0.35%	19.59M
Jun 15, 2026	$45.36	$46.09	$45.09	$45.20	+0.60%	14.35M
Jun 12, 2026	$46.29	$46.31	$44.85	$44.93	-2.24%	16.52M
Jun 11, 2026	$44.52	$45.98	$44.22	$45.96	+4.55%	16.65M
Jun 10, 2026	$43.77	$44.58	$43.31	$43.96	-1.55%	15.34M
Jun 9, 2026	$43.52	$45.28	$43.27	$44.65	+3.28%	21.51M
Jun 8, 2026	$43.06	$43.86	$42.65	$43.23	+0.58%	18.19M
Jun 5, 2026	$43.30	$43.74	$42.79	$42.98	-1.47%	18.41M
Jun 4, 2026	$44.50	$44.70	$43.13	$43.62	-0.43%	17.35M
Jun 3, 2026	$43.65	$43.99	$43.16	$43.81	+0.18%	18.94M
Jun 2, 2026	$45.78	$45.78	$43.51	$43.73	-4.79%	28.34M
Jun 1, 2026	$45.52	$46.28	$45.05	$45.93	-0.65%	26.89M
May 29, 2026	$47.11	$47.20	$46.08	$46.23	-2.41%	38.95M
May 28, 2026	$45.97	$47.65	$45.56	$47.37	+3.02%	22.87M
May 27, 2026	$45.71	$46.59	$45.67	$45.98	+2.31%	24.25M
May 26, 2026	$44.70	$44.95	$44.10	$44.94	+0.60%	18.67M
May 22, 2026	$44.56	$44.72	$44.21	$44.67	+0.63%	14.91M
May 21, 2026	$43.89	$44.74	$43.16	$44.39	+0.45%	18.43M
May 20, 2026	$42.21	$44.28	$41.83	$44.19	+4.17%	27.06M
May 19, 2026	$42.60	$43.20	$41.81	$42.42	-0.35%	22.96M
May 18, 2026	$41.88	$42.75	$41.35	$42.57	+1.65%	18.69M
May 15, 2026	$42.00	$42.78	$41.84	$41.88	-0.33%	26.17M
May 14, 2026	$42.56	$42.83	$41.99	$42.02	-0.76%	19.15M
May 13, 2026	$42.20	$42.61	$41.70	$42.34	-0.02%	21.33M
May 12, 2026	$42.30	$42.51	$42.06	$42.35	-0.09%	21.27M
May 11, 2026	$44.07	$44.07	$42.39	$42.39	-3.96%	24.86M
May 8, 2026	$44.26	$44.66	$43.80	$44.14	—	17.36M

Date

Open

High

Low

Change

Volume

Aug 4, 2026

$41.35

$42.09

$40.91

$41.53

-2.60%

27.80M

Aug 3, 2026

$42.57

$43.21

$42.06

$42.64

+2.23%

21.33M

Jul 31, 2026

$42.02

$42.08

$41.49

$41.71

-1.37%

22.62M

Jul 30, 2026

$42.50

$41.23

$42.29

-2.15%

16.98M

Jul 29, 2026

$42.60

$43.69

$42.40

$43.22

+0.39%

15.03M

Jul 28, 2026

$42.75

$43.27

$42.52

$43.05

+2.16%

23.61M

Jul 27, 2026

$42.15

$42.60

$41.58

$42.14

+1.06%

17.00M

Jul 24, 2026

$41.19

$42.15

$40.89

$41.70

+1.73%

26.18M

Jul 23, 2026

$41.80

$42.08

$40.69

$40.99

-2.89%

18.16M

Jul 22, 2026

$42.45

$42.91

$41.57

$42.21

-1.75%

18.99M

Jul 21, 2026

$43.06

$43.56

$42.75

$42.96

-1.17%

11.86M

Jul 20, 2026

$43.84

$42.83

$43.47

-0.66%

11.93M

Jul 17, 2026

$44.52

$44.98

$43.52

$43.76

-1.82%

15.83M

Jul 16, 2026

$42.90

$44.67

$42.90

$44.57

+4.21%

15.94M

Jul 15, 2026

$43.00

$43.58

$42.48

$42.77

-0.21%

14.39M

Jul 14, 2026

$44.31

$44.49

$42.47

$42.86

-2.06%

13.09M

Jul 13, 2026

$44.76

$44.90

$43.67

$43.76

-1.37%

13.67M

Jul 10, 2026

$43.42

$44.63

$43.06

$44.37

+3.72%

23.31M

Jul 9, 2026

$42.69

$43.06

$42.13

$42.78

-0.26%

19.65M

Jul 8, 2026

$42.70

$43.26

$42.07

$42.89

-0.74%

21.10M

Jul 7, 2026

$43.72

$44.04

$42.88

$43.21

-0.30%

17.78M

Jul 6, 2026

$43.90

$44.11

$41.84

$43.34

-1.70%

21.98M

Jul 2, 2026

$44.11

$45.04

$43.60

$44.09

+2.39%

34.26M

Jul 1, 2026

$41.40

$43.28

$40.11

$43.06

+4.90%

80.19M

Jun 30, 2026

$41.38

$41.64

$40.89

$41.05

-1.04%

73.89M

Jun 29, 2026

$41.14

$41.69

$40.77

$41.48

+1.79%

27.82M

Jun 26, 2026

$40.07

$41.47

$40.00

$40.75

-0.37%

33.97M

Jun 25, 2026

$41.80

$41.86

$40.44

$40.90

-2.20%

29.25M

Jun 24, 2026

$42.04

$42.33

$41.31

$41.82

-1.32%

34.38M

Jun 23, 2026

$42.39

$43.19

$42.32

$42.38

-1.88%

31.52M

Jun 22, 2026

$44.62

$44.91

$43.14

$43.19

-4.45%

25.86M

Jun 18, 2026

$44.41

$45.71

$44.24

$45.20

+2.29%

32.32M

Jun 17, 2026

$44.90

$45.85

$44.16

$44.19

-1.89%

20.86M

Jun 16, 2026

$45.51

$46.10

$45.00

$45.04

-0.35%

19.59M

Jun 15, 2026

$45.36

$46.09

$45.09

$45.20

+0.60%

14.35M

Jun 12, 2026

$46.29

$46.31

$44.85

$44.93

-2.24%

16.52M

Jun 11, 2026

$44.52

$45.98

$44.22

$45.96

+4.55%

16.65M

Jun 10, 2026

$43.77

$44.58

$43.31

$43.96

-1.55%

15.34M

Jun 9, 2026

$43.52

$45.28

$43.27

$44.65

+3.28%

21.51M

Jun 8, 2026

$43.06

$43.86

$42.65

$43.23

+0.58%

18.19M

Jun 5, 2026

$43.30

$43.74

$42.79

$42.98

-1.47%

18.41M

Jun 4, 2026

$44.50

$44.70

$43.13

$43.62

-0.43%

17.35M

Jun 3, 2026

$43.65

$43.99

$43.16

$43.81

+0.18%

18.94M

Jun 2, 2026

$45.78

$43.51

$43.73

-4.79%

28.34M

Jun 1, 2026

$45.52

$46.28

$45.05

$45.93

-0.65%

26.89M

May 29, 2026

$47.11

$47.20

$46.08

$46.23

-2.41%

38.95M

May 28, 2026

$45.97

$47.65

$45.56

$47.37

+3.02%

22.87M

May 27, 2026

$45.71

$46.59

$45.67

$45.98

+2.31%

24.25M

May 26, 2026

$44.70

$44.95

$44.10

$44.94

+0.60%

18.67M

May 22, 2026

$44.56

$44.72

$44.21

$44.67

+0.63%

14.91M

May 21, 2026

$43.89

$44.74

$43.16

$44.39

+0.45%

18.43M

May 20, 2026

$42.21

$44.28

$41.83

$44.19

+4.17%

27.06M

May 19, 2026

$42.60

$43.20

$41.81

$42.42

-0.35%

22.96M

May 18, 2026

$41.88

$42.75

$41.35

$42.57

+1.65%

18.69M

May 15, 2026

$42.00

$42.78

$41.84

$41.88

-0.33%

26.17M

May 14, 2026

$42.56

$42.83

$41.99

$42.02

-0.76%

19.15M

May 13, 2026

$42.20

$42.61

$41.70

$42.34

-0.02%

21.33M

May 12, 2026

$42.30

$42.51

$42.06

$42.35

-0.09%

21.27M

May 11, 2026

$44.07

$42.39

-3.96%

24.86M

May 8, 2026

$44.26

$44.66

$43.80

$44.14

—

17.36M

Key Issues

Bullish view

Nike shares trade 76% below their peak, according to The Motley Fool, which has materially increased the dividend yield and could attract investors if the business stabilizes.

Bearish view

The lower share price may reflect genuine operating concerns: FY2026 revenue was only modestly above FY2025 while net income declined from $3.2 billion to $3.1 billion.