Nike, Inc.
NKE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $39.00 | $39.57 | $38.95 | $39.12 | +1.16% | 22.96M |
| Oct 30, 2026 | $38.90 | $39.24 | $38.48 | $38.67 | +0.65% | 26.99M |
| Oct 29, 2026 | $37.60 | $38.66 | $37.49 | $38.42 | +3.42% | 21.70M |
| Oct 28, 2026 | $37.15 | $37.61 | $36.84 | $37.15 | -1.09% | 16.47M |
| Oct 27, 2026 | $37.81 | $37.98 | $37.33 | $37.56 | -0.92% | 14.69M |
| Oct 26, 2026 | $37.48 | $38.50 | $37.33 | $37.91 | +1.64% | 24.45M |
| Oct 23, 2026 | $37.81 | $38.27 | $37.30 | $37.30 | -2.66% | 25.89M |
| Oct 22, 2026 | $37.05 | $38.44 | $36.91 | $38.32 | +2.10% | 28.11M |
| Oct 21, 2026 | $37.80 | $37.96 | $37.33 | $37.53 | -0.92% | 18.24M |
| Oct 20, 2026 | $37.68 | $38.14 | $37.21 | $37.88 | +1.80% | 24.46M |
| Oct 19, 2026 | $37.16 | $37.36 | $36.72 | $37.21 | +0.22% | 18.31M |
| Oct 16, 2026 | $37.67 | $37.87 | $36.91 | $37.13 | -0.03% | 30.99M |
| Oct 15, 2026 | $35.99 | $37.73 | $35.94 | $37.14 | +5.21% | 46.44M |
| Oct 14, 2026 | $35.45 | $35.56 | $34.71 | $35.30 | -0.08% | 19.46M |
| Oct 13, 2026 | $35.50 | $35.85 | $35.16 | $35.33 | -0.06% | 30.20M |
| Oct 12, 2026 | $34.70 | $35.35 | $34.38 | $35.35 | +1.84% | 23.69M |
| Oct 9, 2026 | $34.58 | $35.09 | $34.10 | $34.71 | -0.09% | 27.46M |
| Oct 8, 2026 | $34.13 | $34.87 | $33.83 | $34.74 | +1.11% | 43.80M |
| Oct 7, 2026 | $34.39 | $34.53 | $33.81 | $34.36 | -0.72% | 37.62M |
| Oct 6, 2026 | $33.70 | $34.62 | $33.50 | $34.61 | +1.91% | 50.15M |
| Oct 5, 2026 | $33.82 | $34.12 | $32.76 | $33.96 | +0.27% | 69.57M |
| Oct 2, 2026 | $32.55 | $33.97 | $31.97 | $33.87 | -3.64% | 142.72M |
| Oct 1, 2026 | $35.45 | $36.24 | $35.02 | $35.15 | -0.71% | 112.41M |
| Sep 30, 2026 | $35.74 | $35.99 | $35.16 | $35.40 | -1.23% | 38.15M |
| Sep 29, 2026 | $36.34 | $36.43 | $35.67 | $35.84 | -1.51% | 28.96M |
| Sep 28, 2026 | $35.46 | $36.67 | $35.41 | $36.39 | +1.79% | 34.52M |
| Sep 25, 2026 | $35.25 | $36.18 | $35.22 | $35.75 | -0.67% | 38.25M |
| Sep 24, 2026 | $36.00 | $36.14 | $35.52 | $35.99 | -0.17% | 39.24M |
| Sep 23, 2026 | $36.42 | $36.62 | $35.61 | $36.05 | -0.14% | 40.58M |
| Sep 22, 2026 | $36.95 | $37.04 | $35.94 | $36.10 | 0.00% | 31.52M |
| Sep 21, 2026 | $35.52 | $36.36 | $35.35 | $36.10 | +1.66% | 42.13M |
| Sep 18, 2026 | $36.27 | $36.68 | $35.50 | $35.51 | -2.34% | 52.05M |
| Sep 17, 2026 | $36.50 | $36.80 | $35.72 | $36.36 | +1.62% | 45.45M |
| Sep 16, 2026 | $36.38 | $36.51 | $35.76 | $35.78 | -1.21% | 30.72M |
| Sep 15, 2026 | $36.85 | $36.88 | $36.17 | $36.22 | -2.24% | 29.69M |
| Sep 14, 2026 | $36.76 | $37.41 | $36.58 | $37.05 | +0.68% | 30.51M |
| 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 | — | 21.66M |
