NKE | NIKE -B- | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

NIKE -B- (NKE)

NYSE

$33.86-$0.010 (-0.03%)

Price as of Oct 02, 2026 7:59 PM EDT

$40.7B
Market Cap
-51.36%
1-Year Change
Footwear & Accessories
Industry

1 Month
-11.43%

Low Price$33.87

High Price$38.40
3 Months
-22.36%

Low Price$33.87

High Price$44.10
1 Year
-51.36%

Low Price$33.87

High Price$68.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	32.55	33.97	31.97	33.87	-3.64%	142,717,009
10/01/2026	35.45	36.24	35.02	35.15	-0.71%	112,844,525
10/01/2026	$0.48 Earnings
09/30/2026	35.74	35.99	35.16	35.40	-1.23%	38,151,667
09/29/2026	36.34	36.43	35.67	35.84	-1.51%	28,959,973
09/28/2026	35.46	36.67	35.41	36.39	+1.79%	34,519,635
09/25/2026	35.25	36.18	35.22	35.75	-0.67%	38,245,972
09/24/2026	36.00	36.14	35.52	35.99	-0.17%	39,238,494
09/23/2026	36.42	36.62	35.61	36.05	-0.14%	40,581,429
09/22/2026	36.95	37.04	35.94	36.10	0.00%	31,525,169
09/21/2026	35.52	36.36	35.35	36.10	+1.66%	42,128,778
09/18/2026	36.27	36.68	35.50	35.51	-2.34%	51,720,917
09/17/2026	36.50	36.80	35.72	36.36	+1.62%	45,440,771
09/16/2026	36.38	36.51	35.76	35.78	-1.21%	30,714,981
09/15/2026	36.85	36.88	36.17	36.22	-2.24%	29,693,056
09/14/2026	36.76	37.41	36.58	37.05	+0.68%	31,291,763
09/11/2026	36.80	37.05	36.62	36.80	+0.49%	19,985,663
09/10/2026	36.96	37.16	36.55	36.62	-1.95%	29,961,036
09/09/2026	37.79	37.85	36.85	37.35	-1.97%	41,088,717
09/08/2026	38.52	38.74	37.90	38.10	-0.78%	31,641,526
09/04/2026	38.22	38.66	37.98	38.40	-0.95%	20,631,563
09/03/2026	38.52	38.93	37.95	38.77	+1.39%	29,597,537
09/02/2026	38.06	38.73	38.01	38.24	+0.31%	20,727,151
09/01/2026	38.36	38.57	37.97	38.12	-1.37%	22,241,122
09/01/2026	$0.41 Dividend
08/31/2026	38.99	39.46	38.62	38.65	-1.36%	23,910,701
08/28/2026	38.30	39.34	38.16	39.18	+3.02%	28,437,376
08/27/2026	38.10	38.39	37.77	38.04	-0.39%	36,574,186
08/26/2026	38.99	39.07	38.01	38.18	-2.25%	38,604,278
08/25/2026	39.10	39.45	38.62	39.07	-3.12%	41,564,951
08/24/2026	40.57	40.91	40.25	40.32	-0.02%	18,839,142
08/21/2026	39.84	40.69	39.82	40.33	+1.37%	14,707,826
08/20/2026	40.06	40.21	39.39	39.79	-2.05%	16,662,101
08/19/2026	40.10	40.87	39.95	40.62	+2.47%	22,055,695
08/18/2026	39.23	40.21	38.81	39.64	+2.48%	39,173,316
08/17/2026	39.93	40.17	38.45	38.68	-4.03%	58,697,116
08/14/2026	40.80	40.90	40.28	40.30	-1.21%	23,639,838
08/13/2026	40.31	41.03	40.06	40.80	+1.78%	23,641,969
08/12/2026	40.60	40.81	40.03	40.08	-1.96%	28,818,662
08/11/2026	41.04	41.09	40.40	40.89	-1.88%	25,539,062
08/10/2026	41.30	41.79	40.70	41.67	+0.98%	21,664,461
08/07/2026	41.58	41.93	41.17	41.26	-0.71%	22,042,281
08/06/2026	42.07	42.19	41.41	41.56	-1.06%	18,156,348
08/05/2026	41.21	42.03	40.93	42.00	+2.22%	22,041,101
08/04/2026	40.92	41.65	40.48	41.09	-2.60%	27,802,836
08/03/2026	42.12	42.75	41.62	42.19	+2.23%	21,329,854
07/31/2026	41.58	41.63	41.05	41.27	-1.37%	22,622,286
07/30/2026	42.05	42.05	40.80	41.85	-2.15%	16,976,554
07/29/2026	42.15	43.23	41.95	42.77	+0.39%	15,022,715
07/28/2026	42.30	42.82	42.07	42.60	+2.16%	23,583,409
07/27/2026	41.71	42.15	41.14	41.70	+1.06%	16,996,651
07/24/2026	40.76	41.71	40.46	41.26	+1.73%	26,175,172
07/23/2026	41.36	41.64	40.26	40.56	-2.89%	18,149,699
07/22/2026	42.00	42.46	41.13	41.77	-1.75%	19,011,928
07/21/2026	42.61	43.10	42.30	42.51	-1.17%	11,859,017
07/20/2026	43.38	43.38	42.38	43.01	-0.66%	11,926,848
07/17/2026	44.05	44.51	43.06	43.30	-1.82%	15,824,008
07/16/2026	42.45	44.20	42.45	44.10	+4.21%	15,955,359
07/15/2026	42.55	43.12	42.03	42.32	-0.21%	14,388,201
07/14/2026	43.84	44.02	42.02	42.41	-2.06%	13,090,239
07/13/2026	44.29	44.43	43.21	43.30	-1.37%	13,665,324
07/10/2026	42.96	44.16	42.61	43.90	+3.72%	23,313,531
07/09/2026	42.24	42.61	41.69	42.33	-0.26%	19,660,892
07/08/2026	42.25	42.80	41.63	42.44	-0.74%	21,101,369
07/07/2026	43.26	43.58	42.43	42.76	-0.30%	17,784,863
07/06/2026	43.44	43.65	41.40	42.89	-1.70%	21,979,114
07/02/2026	43.65	44.56	43.14	43.63	+2.39%	34,275,935
07/01/2026	40.97	42.83	39.69	42.61	+4.90%	80,117,988
06/30/2026	40.95	41.20	40.46	40.62	-1.04%	73,917,444
06/30/2026	$0.20 Earnings
06/29/2026	40.71	41.25	40.34	41.04	+1.79%	27,825,710
06/26/2026	39.65	41.03	39.58	40.32	-0.37%	33,967,225
06/25/2026	41.36	41.42	40.02	40.47	-2.20%	29,251,710
06/24/2026	41.59	41.89	40.88	41.38	-1.32%	34,589,333
06/23/2026	41.95	42.74	41.88	41.94	-1.88%	39,050,584
06/22/2026	44.15	44.44	42.69	42.74	-4.45%	25,864,455
06/18/2026	43.94	45.23	43.78	44.73	+2.29%	32,320,291
06/17/2026	44.43	45.37	43.70	43.73	-1.89%	20,859,675
06/16/2026	45.03	45.62	44.53	44.57	-0.35%	19,591,326
06/15/2026	44.88	45.61	44.61	44.73	+0.60%	14,345,015
06/12/2026	45.80	45.82	44.38	44.46	-2.24%	16,524,319
06/11/2026	44.05	45.50	43.76	45.48	+4.55%	16,647,474
06/10/2026	43.31	44.11	42.86	43.50	-1.55%	15,335,569
06/09/2026	43.06	44.80	42.82	44.18	+3.28%	21,505,817
06/08/2026	42.61	43.39	42.20	42.78	+0.58%	18,276,538
06/05/2026	42.85	43.28	42.34	42.53	-1.47%	18,406,485
06/04/2026	44.03	44.23	42.68	43.16	-0.43%	17,350,887
06/03/2026	43.19	43.53	42.71	43.35	+0.18%	18,938,081
06/02/2026	45.30	45.30	43.05	43.27	-4.79%	28,345,045
06/01/2026	45.04	45.79	44.58	45.45	+0.24%	26,885,097
06/01/2026	$0.41 Dividend
05/29/2026	46.20	46.29	45.19	45.34	-2.41%	38,949,133
05/28/2026	45.08	46.73	44.68	46.46	+3.02%	22,871,337
05/27/2026	44.83	45.69	44.79	45.09	+2.31%	24,251,938
05/26/2026	43.84	44.08	43.25	44.07	+0.60%	18,667,597
05/22/2026	43.70	43.86	43.36	43.81	+0.63%	14,905,128
05/21/2026	43.04	43.88	42.33	43.53	+0.45%	18,401,191
05/20/2026	41.40	43.43	41.02	43.34	+4.17%	27,060,221
05/19/2026	41.78	42.37	41.01	41.60	-0.35%	22,957,908
05/18/2026	41.07	41.93	40.55	41.75	+1.65%	18,694,368