NYSE : NKE

NIKE, Inc. — Price history

Consumer Discretionary · Footwear & Accessories · United States

Last price 38.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 57.07B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

NIKE, Inc. (NKE) closed at 39.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	39	39.57	38.95	39.12	22,873,283	+1.16%
2026-10-30	38.9	39.235	38.48	38.67	26,988,954	+0.65%
2026-10-29	37.6	38.66	37.49	38.42	21,699,285	+3.42%
2026-10-28	37.15	37.61	36.842	37.15	16,469,453	-1.09%
2026-10-27	37.81	37.975	37.33	37.56	14,685,834	-0.92%
2026-10-26	37.48	38.5	37.33	37.91	24,447,282	+1.64%
2026-10-23	37.81	38.27	37.3	37.3	25,893,671	-2.66%
2026-10-22	37.05	38.44	36.91	38.32	28,111,333	+2.10%
2026-10-21	37.795	37.96	37.334	37.53	18,241,348	-0.92%
2026-10-20	37.68	38.14	37.21	37.88	24,460,768	+1.80%
2026-10-19	37.16	37.36	36.72	37.21	18,314,695	+0.22%
2026-10-16	37.67	37.865	36.91	37.13	30,803,823	-0.03%
2026-10-15	35.99	37.73	35.94	37.14	46,277,477	+5.21%
2026-10-14	35.45	35.56	34.705	35.3	19,093,812	-0.08%
2026-10-13	35.5	35.845	35.155	35.33	29,697,182	-0.06%
2026-10-12	34.7	35.35	34.38	35.35	23,035,964	+1.84%
2026-10-09	34.58	35.09	34.1	34.71	27,273,245	-0.09%
2026-10-08	34.125	34.87	33.83	34.74	43,271,526	+1.11%
2026-10-07	34.39	34.53	33.81	34.36	37,352,335	-0.72%
2026-10-06	33.7	34.62	33.5	34.61	49,726,998	+1.91%
2026-10-05	33.82	34.12	32.76	33.96	65,563,165	+0.27%
2026-10-02	32.553	33.97	31.97	33.87	141,636,422	-3.64%
2026-10-01	35.45	36.235	35.02	35.15	74,200,045	-0.71%
2026-09-30	35.74	35.99	35.155	35.4	37,160,101	-1.23%
2026-09-29	36.34	36.428	35.67	35.84	28,534,477	-1.51%
2026-09-28	35.46	36.665	35.408	36.39	33,708,157	+1.79%
2026-09-25	35.25	36.18	35.216	35.75	38,024,971	-0.67%
2026-09-24	36	36.14	35.52	35.99	38,011,515	-0.17%
2026-09-23	36.42	36.62	35.605	36.05	39,766,175	-0.14%
2026-09-22	36.95	37.035	35.94	36.1	31,188,086	+0.00%
2026-09-21	35.524	36.355	35.35	36.1	41,228,552	+1.66%
2026-09-18	36.27	36.68	35.5	35.51	50,862,735	-2.34%
2026-09-17	36.5	36.8	35.72	36.36	44,508,734	+1.62%
2026-09-16	36.375	36.51	35.76	35.78	29,601,696	-1.21%
2026-09-15	36.85	36.88	36.17	36.22	28,180,697	-2.24%
2026-09-14	36.755	37.41	36.58	37.05	27,386,930	+0.68%
2026-09-11	36.8	37.05	36.62	36.8	19,226,024	+0.49%
2026-09-10	36.96	37.16	36.55	36.62	29,351,673	-1.95%
2026-09-09	37.79	37.85	36.85	37.35	39,382,081	-1.97%
2026-09-08	38.52	38.74	37.9	38.1	31,397,588	-0.78%
2026-09-04	38.22	38.655	37.98	38.4	20,095,375	-0.95%
2026-09-03	38.52	38.93	37.95	38.77	29,597,535	+1.39%
2026-09-02	38.055	38.73	38.01	38.24	20,727,150	+0.31%
2026-09-01	38.36	38.565	37.97	38.12	22,241,121	-1.37%
2026-08-31	39.405	39.88	39.03	39.06	23,905,303	-1.36%
2026-08-28	38.71	39.76	38.56	39.6	28,437,375	+3.02%
2026-08-27	38.5	38.8	38.17	38.44	36,573,774	-0.39%
2026-08-26	39.4	39.481	38.414	38.59	38,604,277	-2.25%
2026-08-25	39.515	39.865	39.03	39.48	41,524,950	-3.12%
2026-08-24	41	41.34	40.675	40.75	18,839,142	-0.02%
2026-08-21	40.26	41.125	40.24	40.76	14,707,825	+1.37%
2026-08-20	40.49	40.635	39.805	40.21	16,662,075	-2.05%
2026-08-19	40.525	41.305	40.37	41.05	22,055,694	+2.47%
2026-08-18	39.65	40.64	39.225	40.06	39,173,305	+2.48%
2026-08-17	40.35	40.6	38.86	39.09	58,659,916	-4.03%
2026-08-14	41.23	41.33	40.71	40.73	23,639,837	-1.21%
2026-08-13	40.74	41.47	40.48	41.23	23,641,669	+1.78%
2026-08-12	41.03	41.245	40.45	40.51	28,760,277	-1.96%
2026-08-11	41.48	41.53	40.83	41.32	25,537,953	-1.88%
2026-08-10	41.74	42.23	41.135	42.11	21,664,561	+0.98%
2026-08-07	42.02	42.37	41.61	41.7	22,042,280	-0.71%
2026-08-06	42.515	42.64	41.845	42	18,150,304	-1.06%
2026-08-05	41.645	42.48	41.36	42.45	22,088,625	+2.22%
2026-08-04	41.35	42.09	40.911	41.53	27,802,845	-2.60%
2026-08-03	42.57	43.205	42.06	42.64	21,329,853	+2.23%
2026-07-31	42.02	42.075	41.49	41.71	22,622,385	-1.37%
2026-07-30	42.5	42.5	41.23	42.29	16,977,553	-2.15%
2026-07-29	42.6	43.685	42.4	43.22	15,029,142	+0.39%
2026-07-28	42.75	43.27	42.515	43.05	23,609,979	+2.16%
2026-07-27	42.15	42.6	41.58	42.14	16,996,869	+1.06%
2026-07-24	41.19	42.15	40.885	41.7	26,175,172	+1.73%
2026-07-23	41.8	42.08	40.69	40.99	18,156,211	-2.89%
2026-07-22	42.45	42.91	41.57	42.21	18,990,025	-1.75%
2026-07-21	43.06	43.56	42.75	42.96	11,859,015	-1.17%
2026-07-20	43.836	43.836	42.825	43.47	11,926,862	-0.66%
2026-07-17	44.52	44.98	43.515	43.76	15,825,091	-1.82%
2026-07-16	42.9	44.67	42.9	44.57	15,944,692	+4.21%
2026-07-15	43	43.58	42.48	42.77	14,388,207	-0.21%
2026-07-14	44.31	44.492	42.47	42.86	13,090,249	-2.06%
2026-07-13	44.76	44.9	43.672	43.76	13,665,518	-1.37%
2026-07-10	43.42	44.63	43.06	44.37	23,313,530	+3.72%
2026-07-09	42.69	43.06	42.13	42.78	19,647,045	-0.26%
2026-07-08	42.7	43.255	42.07	42.89	21,101,467	-0.74%
2026-07-07	43.72	44.04	42.88	43.21	17,784,861	-0.30%
2026-07-06	43.9	44.11	41.84	43.34	21,979,113	-1.70%
2026-07-02	44.11	45.035	43.6	44.09	34,264,322	+2.39%
2026-07-01	41.4	43.28	40.11	43.06	80,185,744	+4.90%
2026-06-30	41.38	41.635	40.89	41.05	73,891,502	-1.04%
2026-06-29	41.14	41.685	40.77	41.48	27,824,708	+1.79%
2026-06-26	40.07	41.47	40	40.75	33,970,749	-0.37%
2026-06-25	41.8	41.855	40.44	40.9	29,251,709	-2.20%
2026-06-24	42.035	42.33	41.31	41.82	34,384,332	-1.32%
2026-06-23	42.39	43.19	42.32	42.38	31,517,883	-1.88%
2026-06-22	44.62	44.91	43.14	43.19	25,864,454	-4.45%
2026-06-18	44.41	45.705	44.24	45.2	32,320,290	+2.29%
2026-06-17	44.9	45.85	44.16	44.19	20,859,673	-1.89%
2026-06-16	45.505	46.1	45	45.04	19,591,439	-0.35%
2026-06-15	45.355	46.092	45.085	45.2	14,345,051	+0.60%
2026-06-12	46.29	46.31	44.85	44.93	16,524,258	-2.24%
2026-06-11	44.52	45.98	44.22	45.96	16,647,472	+4.55%
2026-06-10	43.77	44.58	43.31	43.96	15,335,569	-1.55%
2026-06-09	43.52	45.275	43.27	44.65	21,505,816	+3.28%
2026-06-08	43.06	43.855	42.65	43.23	18,192,037	+0.58%
2026-06-05	43.3	43.735	42.79	42.98	18,406,484	-1.47%
2026-06-04	44.5	44.7	43.13	43.62	17,350,887	-0.43%
2026-06-03	43.65	43.99	43.16	43.81	18,940,517	+0.18%
2026-06-02	45.78	45.78	43.51	43.73	28,344,988	-4.79%
2026-06-01	45.515	46.275	45.05	45.93	26,885,138	+0.24%
2026-05-29	47.11	47.2	46.08	46.23	38,949,132	-2.41%
2026-05-28	45.97	47.645	45.56	47.37	22,871,346	+3.02%
2026-05-27	45.713	46.59	45.67	45.98	24,251,934	+2.31%
2026-05-26	44.7	44.95	44.1	44.94	18,667,597	+0.60%
2026-05-22	44.56	44.72	44.21	44.67	14,905,127	+0.63%
2026-05-21	43.89	44.74	43.16	44.39	18,428,060	+0.45%
2026-05-20	42.21	44.28	41.83	44.19	27,060,226	+4.17%
2026-05-19	42.6	43.2	41.812	42.42	22,957,907	-0.35%
2026-05-18	41.88	42.75	41.35	42.57	18,694,912	+1.65%
2026-05-15	42	42.775	41.835	41.88	26,172,643	-0.33%
2026-05-14	42.555	42.83	41.99	42.02	19,146,948	-0.76%
2026-05-13	42.2	42.61	41.7	42.34	21,325,207	-0.02%