NKE
NIKE -B- (NKE)
NYSE
$40.78+$0.02 (+0.04%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $48.3B
    Market Cap
  • -46.57%
    1-Year Change
  • Footwear & Accessories
    Industry
  • 1 Month
    -5.12%
    Low Price$39.09
    High Price$43.22
  • 3 Months
    -7.36%
    Low Price$39.09
    High Price$46.95
  • 1 Year
    -46.57%
    Low Price$39.09
    High Price$77.06
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
40.26
41.13
40.24
40.76
+1.37%
14,707,826
08/20/2026
40.49
40.64
39.81
40.21
-2.05%
16,662,101
08/19/2026
40.53
41.31
40.37
41.05
+2.47%
22,055,695
08/18/2026
39.65
40.64
39.23
40.06
+2.48%
39,173,316
08/17/2026
40.35
40.60
38.86
39.09
-4.03%
58,697,116
08/14/2026
41.23
41.33
40.71
40.73
-1.21%
23,639,838
08/13/2026
40.74
41.47
40.48
41.23
+1.78%
23,641,969
08/12/2026
41.03
41.25
40.45
40.51
-1.96%
28,818,662
08/11/2026
41.48
41.53
40.83
41.32
-1.88%
25,539,062
08/10/2026
41.74
42.23
41.14
42.11
+0.98%
21,664,461
08/07/2026
42.02
42.37
41.61
41.70
-0.71%
22,042,281
08/06/2026
42.52
42.64
41.85
42.00
-1.06%
18,156,348
08/05/2026
41.65
42.48
41.36
42.45
+2.22%
22,041,101
08/04/2026
41.35
42.09
40.91
41.53
-2.60%
27,802,836
08/03/2026
42.57
43.21
42.06
42.64
+2.23%
21,329,854
07/31/2026
42.02
42.08
41.49
41.71
-1.37%
22,622,286
07/30/2026
42.50
42.50
41.23
42.29
-2.15%
16,976,554
07/29/2026
42.60
43.69
42.40
43.22
+0.39%
15,022,715
07/28/2026
42.75
43.27
42.52
43.05
+2.16%
23,583,409
07/27/2026
42.15
42.60
41.58
42.14
+1.06%
16,996,651
07/24/2026
41.19
42.15
40.89
41.70
+1.73%
26,175,172
07/23/2026
41.80
42.08
40.69
40.99
-2.89%
18,149,699
07/22/2026
42.45
42.91
41.57
42.21
-1.75%
19,011,928
07/21/2026
43.06
43.56
42.75
42.96
-1.17%
11,859,017
07/20/2026
43.84
43.84
42.83
43.47
-0.66%
11,926,848
07/17/2026
44.52
44.98
43.52
43.76
-1.82%
15,824,008
07/16/2026
42.90
44.67
42.90
44.57
+4.21%
15,955,359
07/15/2026
43.00
43.58
42.48
42.77
-0.21%
14,388,201
07/14/2026
44.31
44.49
42.47
42.86
-2.06%
13,090,239
07/13/2026
44.76
44.90
43.67
43.76
-1.37%
13,665,324
07/10/2026
43.42
44.63
43.06
44.37
+3.72%
23,313,531
07/09/2026
42.69
43.06
42.13
42.78
-0.26%
19,660,892
07/08/2026
42.70
43.26
42.07
42.89
-0.74%
21,101,369
07/07/2026
43.72
44.04
42.88
43.21
-0.30%
17,784,863
07/06/2026
43.90
44.11
41.84
43.34
-1.70%
21,979,114
07/02/2026
44.11
45.04
43.60
44.09
+2.39%
34,275,935
07/01/2026
41.40
43.28
40.11
43.06
+4.90%
80,117,988
06/30/2026
41.38
41.64
40.89
41.05
-1.04%
73,917,444
06/30/2026
$0.20 Earnings
06/29/2026
41.14
41.69
40.77
41.48
+1.79%
27,825,710
06/26/2026
40.07
41.47
40.00
40.75
-0.37%
33,967,225
06/25/2026
41.80
41.86
40.44
40.90
-2.20%
29,251,710
06/24/2026
42.04
42.33
41.31
41.82
-1.32%
34,589,333
06/23/2026
42.39
43.19
42.32
42.38
-1.88%
39,050,584
06/22/2026
44.62
44.91
43.14
43.19
-4.45%
25,864,455
06/18/2026
44.41
45.71
44.24
45.20
+2.29%
32,320,291
06/17/2026
44.90
45.85
44.16
44.19
-1.89%
20,859,675
06/16/2026
45.51
46.10
45.00
45.04
-0.35%
19,591,326
06/15/2026
45.36
46.09
45.09
45.20
+0.60%
14,345,015
06/12/2026
46.29
46.31
44.85
44.93
-2.24%
16,524,319
06/11/2026
44.52
45.98
44.22
45.96
+4.55%
16,647,474
06/10/2026
43.77
44.58
43.31
43.96
-1.55%
15,335,569
06/09/2026
43.52
45.28
43.27
44.65
+3.28%
21,505,817
06/08/2026
43.06
43.86
42.65
43.23
+0.58%
18,276,538
06/05/2026
43.30
43.74
42.79
42.98
-1.47%
18,406,485
06/04/2026
44.50
44.70
43.13
43.62
-0.43%
17,350,887
06/03/2026
43.65
43.99
43.16
43.81
+0.18%
18,938,081
06/02/2026
45.78
45.78
43.51
43.73
-4.79%
28,345,045
06/01/2026
45.52
46.28
45.05
45.93
+0.24%
26,885,097
06/01/2026
$0.41 Dividend
05/29/2026
46.69
46.78
45.67
45.82
-2.41%
38,949,133
05/28/2026
45.56
47.22
45.16
46.95
+3.02%
22,871,337
05/27/2026
45.31
46.18
45.26
45.57
+2.31%
24,251,938
05/26/2026
44.30
44.55
43.71
44.54
+0.60%
18,667,597
05/22/2026
44.16
44.32
43.82
44.27
+0.63%
14,905,128
05/21/2026
43.50
44.34
42.78
44.00
+0.45%
18,401,191
05/20/2026
41.84
43.89
41.46
43.80
+4.17%
27,060,221
05/19/2026
42.22
42.82
41.44
42.04
-0.35%
22,957,908
05/18/2026
41.51
42.37
40.98
42.19
+1.65%
18,694,368
05/15/2026
41.63
42.40
41.46
41.51
-0.33%
26,172,644
05/14/2026
42.18
42.45
41.62
41.65
-0.76%
19,146,949
05/13/2026
41.83
42.23
41.33
41.96
-0.02%
21,325,209
05/12/2026
41.92
42.13
41.69
41.97
-0.09%
21,302,053
05/11/2026
43.67
43.67
42.01
42.01
-3.96%
24,863,706
05/08/2026
43.87
44.26
43.41
43.75
-0.61%
17,357,056
05/07/2026
43.66
44.24
43.62
44.02
+1.21%
17,177,730
05/06/2026
43.24
43.68
42.81
43.49
+1.90%
19,557,778
05/05/2026
42.66
42.92
42.27
42.68
-0.07%
18,589,652
05/04/2026
43.80
43.95
42.71
42.71
-2.95%
33,272,118
05/01/2026
44.42
44.56
43.83
44.01
+0.09%
11,562,775
04/30/2026
43.70
44.41
43.12
43.97
-0.07%
21,679,491
04/29/2026
44.52
44.76
43.76
44.00
-1.42%
13,328,981
04/28/2026
44.98
45.30
44.35
44.63
-0.24%
12,425,806
04/27/2026
44.20
45.01
44.10
44.74
+1.01%
14,583,147
04/24/2026
44.58
45.02
44.19
44.29
-0.20%
15,884,985
04/23/2026
45.18
45.34
43.85
44.38
-1.97%
17,457,508
04/22/2026
45.90
46.53
45.10
45.27
-1.53%
17,985,186
04/21/2026
46.36
46.55
45.52
45.98
-0.19%
22,189,451
04/20/2026
45.57
46.15
45.17
46.07
+0.98%
19,000,345
04/17/2026
45.97
46.37
45.37
45.62
+0.72%
31,290,385
04/16/2026
45.39
46.08
45.15
45.29
+0.57%
21,766,281
04/15/2026
44.69
45.49
44.31
45.04
+2.81%
31,523,472
04/14/2026
42.61
43.82
42.57
43.81
+3.01%
22,554,057
04/13/2026
41.86
42.60
41.72
42.53
+0.68%
21,235,392
04/10/2026
43.44
43.57
42.02
42.24
-3.14%
26,092,719
04/09/2026
42.84
43.83
42.34
43.61
+2.02%
24,143,290
04/08/2026
43.52
43.91
42.38
42.75
+1.03%
29,462,854
04/07/2026
43.31
43.48
41.98
42.31
-3.04%
38,252,977
04/06/2026
43.77
43.99
43.17
43.64
-0.36%
26,999,578
04/02/2026
43.37
43.95
42.79
43.80
-0.99%
63,242,572