Nike, Inc.
NKE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $36.80 | $37.05 | $36.62 | $36.80 | +0.49% | 19.97M |
| Sep 10, 2026 | $36.96 | $37.16 | $36.55 | $36.62 | -1.95% | 29.96M |
| Sep 9, 2026 | $37.79 | $37.85 | $36.85 | $37.35 | -1.97% | 41.09M |
| Sep 8, 2026 | $38.52 | $38.74 | $37.90 | $38.10 | -0.78% | 31.67M |
| Sep 4, 2026 | $38.22 | $38.66 | $37.98 | $38.40 | -0.95% | 20.63M |
| Sep 3, 2026 | $38.52 | $38.93 | $37.95 | $38.77 | +1.39% | 29.60M |
| Sep 2, 2026 | $38.06 | $38.73 | $38.01 | $38.24 | +0.31% | 20.73M |
| Sep 1, 2026 | $38.36 | $38.57 | $37.97 | $38.12 | -2.41% | 22.24M |
| Aug 31, 2026 | $39.41 | $39.88 | $39.03 | $39.06 | -1.36% | 23.91M |
| Aug 28, 2026 | $38.71 | $39.76 | $38.56 | $39.60 | +3.02% | 28.44M |
| Aug 27, 2026 | $38.50 | $38.80 | $38.17 | $38.44 | -0.39% | 36.57M |
| Aug 26, 2026 | $39.40 | $39.48 | $38.41 | $38.59 | -2.25% | 38.60M |
| Aug 25, 2026 | $39.52 | $39.87 | $39.03 | $39.48 | -3.12% | 41.52M |
| Aug 24, 2026 | $41.00 | $41.34 | $40.68 | $40.75 | -0.02% | 18.84M |
| Aug 21, 2026 | $40.26 | $41.13 | $40.24 | $40.76 | +1.37% | 14.71M |
| Aug 20, 2026 | $40.49 | $40.64 | $39.81 | $40.21 | -2.05% | 16.66M |
| Aug 19, 2026 | $40.53 | $41.31 | $40.37 | $41.05 | +2.47% | 22.06M |
| Aug 18, 2026 | $39.65 | $40.64 | $39.23 | $40.06 | +2.48% | 39.17M |
| Aug 17, 2026 | $40.35 | $40.60 | $38.86 | $39.09 | -4.03% | 58.66M |
| Aug 14, 2026 | $41.23 | $41.33 | $40.71 | $40.73 | -1.21% | 23.64M |
| Aug 13, 2026 | $40.74 | $41.47 | $40.48 | $41.23 | +1.78% | 23.64M |
| Aug 12, 2026 | $41.03 | $41.25 | $40.45 | $40.51 | -1.96% | 28.76M |
| Aug 11, 2026 | $41.48 | $41.53 | $40.83 | $41.32 | -1.88% | 25.54M |
| Aug 10, 2026 | $41.74 | $42.23 | $41.14 | $42.11 | +0.98% | 21.66M |
| Aug 7, 2026 | $42.02 | $42.37 | $41.61 | $41.70 | -0.71% | 22.04M |
| Aug 6, 2026 | $42.52 | $42.64 | $41.85 | $42.00 | -1.06% | 18.15M |
| Aug 5, 2026 | $41.65 | $42.48 | $41.36 | $42.45 | +2.22% | 22.09M |
| 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 | — | 20.86M |
