Dark

NKE
Nike, Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

33.89USD-3.585%(-1.26)142,717,008

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

32.64USD-7.141%(-2.51)3,314,319

After-hours

Oct 2, 2026 4:59:30 PM EDT

33.84USD-0.148%(-0.05)622,132

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	32.5530	33.9700	31.9700	33.8700	-3.642%	142,717,008	0.000%
2026-10-01	35.4500	36.2350	35.0200	35.1500	-0.706%	112,413,524	-3.642%
2026-09-30	35.7400	35.9900	35.1550	35.4000	-1.228%	38,151,667	-4.322%
2026-09-29	36.3400	36.4276	35.6700	35.8400	-1.511%	28,959,973	-5.497%
2026-09-28	35.4600	36.6650	35.4078	36.3900	+1.790%	34,518,634	-6.925%
2026-09-25	35.2500	36.1800	35.2159	35.7500	-0.667%	38,245,972	-5.259%
2026-09-24	36.0000	36.1399	35.5200	35.9900	-0.166%	39,238,494	-5.891%
2026-09-23	36.4200	36.6200	35.6050	36.0500	-0.139%	40,581,429	-6.047%
2026-09-22	36.9500	37.0350	35.9401	36.1000	0.000%	31,524,760	-6.177%
2026-09-21	35.5240	36.3550	35.3500	36.1000	+1.662%	42,128,778	-6.177%
2026-09-18	36.2700	36.6800	35.5000	35.5100	-2.338%	52,053,585	-4.618%
2026-09-17	36.5000	36.8000	35.7200	36.3600	+1.621%	45,453,301	-6.848%
2026-09-16	36.3750	36.5100	35.7600	35.7800	-1.215%	30,717,011	-5.338%
2026-09-15	36.8500	36.8800	36.1700	36.2200	-2.240%	29,693,055	-6.488%
2026-09-14	36.7550	37.4100	36.5800	37.0500	+0.679%	30,513,462	-8.583%
2026-09-11	36.8000	37.0500	36.6200	36.8000	+0.492%	19,974,895	-7.962%
2026-09-10	36.9600	37.1600	36.5500	36.6200	-1.954%	29,961,019	-7.510%
2026-09-09	37.7900	37.8500	36.8500	37.3500	-1.969%	41,088,767	-9.317%
2026-09-08	38.5200	38.7400	37.9000	38.1000	-0.781%	31,672,295	-11.102%
2026-09-04	38.2200	38.6550	37.9800	38.4000	-0.954%	20,631,563	-11.797%
2026-09-03	38.5200	38.9300	37.9500	38.7700	+1.386%	29,597,536	-12.639%
2026-09-02	38.0550	38.7300	38.0100	38.2400	+0.315%	20,727,150	-11.428%
2026-09-01	38.3600	38.5650	37.9700	38.1200	-2.407%	22,241,122	-11.149%
2026-08-31	39.4050	39.8800	39.0300	39.0600	-1.364%	23,905,303	-13.287%
2026-08-28	38.7100	39.7600	38.5600	39.6000	+3.018%	28,437,375	-14.470%
2026-08-27	38.5000	38.8000	38.1700	38.4400	-0.389%	36,573,774	-11.889%
2026-08-26	39.4000	39.4807	38.4137	38.5900	-2.254%	38,604,278	-12.231%
2026-08-25	39.5150	39.8650	39.0300	39.4800	-3.117%	41,524,950	-14.210%
2026-08-24	41.0000	41.3400	40.6750	40.7500	-0.025%	18,839,142	-16.883%
2026-08-21	40.2600	41.1250	40.2400	40.7600	+1.368%	14,707,825	-16.904%
2026-08-20	40.4900	40.6351	39.8050	40.2100	-2.046%	16,662,076	-15.767%
2026-08-19	40.5250	41.3050	40.3700	41.0500	+2.471%	22,055,695	-17.491%
2026-08-18	39.6500	40.6400	39.2250	40.0600	+2.481%	39,173,305	-15.452%
2026-08-17	40.3500	40.6000	38.8600	39.0900	-4.027%	58,659,916	-13.354%
2026-08-14	41.2300	41.3300	40.7100	40.7300	-1.213%	23,639,837	-16.843%
2026-08-13	40.7400	41.4700	40.4800	41.2300	+1.777%	23,641,669	-17.851%
2026-08-12	41.0300	41.2450	40.4500	40.5100	-1.960%	28,760,278	-16.391%
2026-08-11	41.4800	41.5300	40.8300	41.3200	-1.876%	25,537,954	-18.030%
2026-08-10	41.7402	42.2300	41.1350	42.1100	+0.983%	21,664,561	-19.568%
2026-08-07	42.0200	42.3700	41.6100	41.7000	-0.714%	22,042,281	-18.777%
2026-08-06	42.5150	42.6400	41.8450	42.0000	-1.060%	18,150,304	-19.357%
2026-08-05	41.6450	42.4800	41.3600	42.4500	+2.215%	22,088,625	-20.212%
2026-08-04	41.3500	42.0899	40.9110	41.5300	-2.603%	27,802,845	-18.444%
2026-08-03	42.5700	43.2050	42.0600	42.6400	+2.230%	21,329,855	-20.568%
2026-07-31	42.0200	42.0750	41.4900	41.7100	-1.371%	22,622,386	-18.796%
2026-07-30	42.5000	42.5000	41.2300	42.2900	-2.152%	16,977,554	-19.910%
2026-07-29	42.6000	43.6850	42.4000	43.2200	+0.395%	15,029,143	-21.634%
2026-07-28	42.7500	43.2700	42.5150	43.0500	+2.159%	23,609,979	-21.324%
2026-07-27	42.1500	42.6000	41.5801	42.1400	+1.055%	16,996,869	-19.625%
2026-07-24	41.1900	42.1500	40.8850	41.7000	+1.732%	26,175,172	-18.777%
2026-07-23	41.8000	42.0800	40.6900	40.9900	-2.890%	18,156,211	-17.370%
2026-07-22	42.4500	42.9100	41.5700	42.2100	-1.746%	18,990,026	-19.758%
2026-07-21	43.0600	43.5600	42.7500	42.9600	-1.173%	11,859,016	-21.159%
2026-07-20	43.8362	43.8362	42.8250	43.4700	-0.663%	11,926,862	-22.084%
2026-07-17	44.5200	44.9800	43.5150	43.7600	-1.817%	15,825,091	-22.601%
2026-07-16	42.9000	44.6700	42.9000	44.5700	+4.209%	15,944,693	-24.007%
2026-07-15	43.0000	43.5800	42.4800	42.7700	-0.210%	14,388,207	-20.809%
2026-07-14	44.3100	44.4920	42.4700	42.8600	-2.057%	13,090,239	-20.975%
2026-07-13	44.7600	44.9000	43.6720	43.7600	-1.375%	13,665,518	-22.601%
2026-07-10	43.4200	44.6300	43.0600	44.3700	+3.717%	23,313,531	-23.665%
2026-07-09	42.6900	43.0600	42.1300	42.7800	-0.256%	19,647,046	-20.827%
2026-07-08	42.7000	43.2550	42.0700	42.8900	-0.741%	21,101,467	-21.031%
2026-07-07	43.7200	44.0400	42.8800	43.2100	-0.300%	17,784,862	-21.615%
2026-07-06	43.9000	44.1100	41.8400	43.3400	-1.701%	21,979,114	-21.850%
2026-07-02	44.1100	45.0350	43.6000	44.0900	+2.392%	34,264,322	-23.180%
2026-07-01	41.4000	43.2800	40.1100	43.0600	+4.896%	80,117,988	-21.342%
2026-06-30	41.3800	41.6350	40.8900	41.0500	-1.037%	73,891,502	-17.491%
2026-06-29	41.1400	41.6850	40.7703	41.4800	+1.791%	27,824,709	-18.346%
2026-06-26	40.0700	41.4700	40.0000	40.7500	-0.367%	33,970,750	-16.883%
2026-06-25	41.8000	41.8551	40.4400	40.9000	-2.200%	29,251,710	-17.188%
2026-06-24	42.0350	42.3300	41.3100	41.8200	-1.321%	34,589,333	-19.010%
2026-06-23	42.3900	43.1900	42.3200	42.3800	-1.875%	31,517,884	-20.080%
2026-06-22	44.6200	44.9100	43.1400	43.1900	-4.447%	25,864,454	-21.579%
2026-06-18	44.4100	45.7050	44.2400	45.2000	+2.286%	32,320,291	-25.066%
2026-06-17	44.9000	45.8500	44.1600	44.1900	-1.887%	20,859,674	-23.354%
2026-06-16	45.5050	46.1000	45.0000	45.0400	-0.354%	19,591,439	-24.800%
2026-06-15	45.3550	46.0920	45.0850	45.2000	+0.601%	14,345,051	-25.066%
2026-06-12	46.2900	46.3100	44.8500	44.9300	-2.241%	16,524,258	-24.616%
2026-06-11	44.5200	45.9800	44.2200	45.9600	+4.550%	16,647,472	-26.305%
2026-06-10	43.7700	44.5799	43.3100	43.9600	-1.545%	15,335,569	-22.953%
2026-06-09	43.5200	45.2750	43.2700	44.6500	+3.285%	21,505,817	-24.143%
2026-06-08	43.0600	43.8550	42.6500	43.2300	+0.582%	18,192,037	-21.652%
2026-06-05	43.3000	43.7350	42.7900	42.9800	-1.467%	18,406,484	-21.196%
2026-06-04	44.5000	44.7000	43.1300	43.6200	-0.434%	17,350,887	-22.352%
2026-06-03	43.6500	43.9900	43.1600	43.8100	+0.183%	18,940,518	-22.689%
2026-06-02	45.7800	45.7800	43.5100	43.7300	-4.790%	28,345,045	-22.547%
2026-06-01	45.5150	46.2750	45.0500	45.9300	-0.649%	26,885,138	-26.257%
2026-05-29	47.1100	47.2000	46.0800	46.2300	-2.407%	38,949,132	-26.736%
2026-05-28	45.9700	47.6450	45.5600	47.3700	+3.023%	22,871,337	-28.499%
2026-05-27	45.7126	46.5900	45.6700	45.9800	+2.314%	24,251,938	-26.338%
2026-05-26	44.7000	44.9500	44.1000	44.9400	+0.604%	18,667,597	-24.633%
2026-05-22	44.5600	44.7200	44.2100	44.6700	+0.631%	14,905,128	-24.177%
2026-05-21	43.8900	44.7400	43.1600	44.3900	+0.453%	18,401,192	-23.699%
2026-05-20	42.2100	44.2800	41.8300	44.1900	+4.173%	27,060,226	-23.354%
2026-05-19	42.6000	43.2000	41.8120	42.4200	-0.352%	22,957,909	-20.156%
2026-05-18	41.8800	42.7499	41.3500	42.5700	+1.648%	18,694,912	-20.437%
2026-05-15	42.0000	42.7750	41.8350	41.8800	-0.333%	26,172,643	-19.126%
2026-05-14	42.5550	42.8300	41.9900	42.0200	-0.756%	19,146,949	-19.396%
2026-05-13	42.2000	42.6100	41.7000	42.3400	-0.024%	21,325,208	-20.005%
2026-05-12	42.3000	42.5100	42.0600	42.3500	-0.094%	21,302,054	-20.024%
2026-05-11	44.0650	44.0650	42.3900	42.3900	-3.965%	24,863,808	-20.099%
2026-05-08	44.2600	44.6600	43.8000	44.1400	-0.608%	17,357,056	-23.267%
2026-05-07	44.0500	44.6400	44.0100	44.4100	+1.208%	17,177,731	-23.733%
2026-05-06	43.6300	44.0700	43.1950	43.8800	+1.904%	19,557,778	-22.812%
2026-05-05	43.0400	43.3000	42.6500	43.0600	-0.070%	18,589,653	-21.342%
2026-05-04	44.1900	44.3390	43.0900	43.0900	-2.950%	33,272,119	-21.397%
2026-05-01	44.8200	44.9600	44.2201	44.4000	+0.090%	11,562,776	-23.716%
2026-04-30	44.0900	44.8100	43.5100	44.3600	-0.068%	21,679,492	-23.647%
2026-04-29	44.9200	45.1600	44.1500	44.3900	-1.421%	13,328,981	-23.699%
2026-04-28	45.3800	45.7090	44.7514	45.0300	-0.244%	12,425,807	-24.783%
2026-04-27	44.6000	45.4100	44.4900	45.1400	+1.007%	14,583,148	-24.967%
2026-04-24	44.9800	45.4200	44.5900	44.6900	-0.201%	15,884,985	-24.211%
2026-04-23	45.5800	45.7500	44.2400	44.7800	-1.970%	17,457,509	-24.364%
2026-04-22	46.3100	46.9450	45.5000	45.6800	-1.531%	17,985,186	-25.854%
2026-04-21	46.7700	46.9700	45.9250	46.3900	-0.194%	22,189,452	-26.989%
2026-04-20	45.9800	46.5600	45.5700	46.4800	+0.978%	19,000,345	-27.130%
2026-04-17	46.3800	46.7800	45.7800	46.0300	+0.722%	31,290,385	-26.418%
2026-04-16	45.8000	46.4900	45.5500	45.7000	+0.572%	21,766,282	-25.886%
2026-04-15	45.0850	45.9000	44.7050	45.4400	+2.805%	31,523,473	-25.462%
2026-04-14	42.9900	44.2100	42.9500	44.2000	+3.006%	22,554,058	-23.371%
2026-04-13	42.2300	42.9800	42.0900	42.9100	+0.680%	21,235,393	-21.067%
2026-04-10	43.8250	43.9600	42.4000	42.6200	-3.136%	26,092,719	-20.530%
2026-04-09	43.2200	44.2200	42.7200	44.0000	+2.017%	24,143,290	-23.023%
2026-04-08	43.9100	44.3000	42.7600	43.1300	+1.031%	29,462,855	-21.470%
2026-04-07	43.7000	43.8700	42.3600	42.6900	-3.043%	38,252,978	-20.661%
2026-04-06	44.1600	44.3799	43.5600	44.0300	-0.362%	26,999,579	-23.075%
2026-04-02	43.7600	44.3399	43.1700	44.1900	-0.986%	63,242,572	-23.354%
2026-04-01	46.5550	46.8300	44.5600	44.6300	-15.505%	114,225,665	-24.109%
2026-03-31	51.9300	53.1100	51.6850	52.8200	+3.084%	36,422,802	-35.877%
2026-03-30	51.4300	52.1850	50.9500	51.2400	-0.253%	16,869,214	-33.899%
2026-03-27	51.7100	52.1100	51.2000	51.3700	-1.344%	13,077,815	-34.067%
2026-03-26	52.7600	53.6150	51.8700	52.0700	-1.718%	14,486,701	-34.953%
2026-03-25	53.7600	54.2200	52.5600	52.9800	-0.953%	13,427,125	-36.070%
2026-03-24	52.3600	54.0800	52.2700	53.4900	+1.480%	12,073,812	-36.680%
2026-03-23	53.2791	53.5600	52.5300	52.7100	+0.649%	15,242,694	-35.743%
2026-03-20	52.9400	53.6100	52.1750	52.3700	-2.002%	19,565,055	-35.326%
2026-03-19	52.8950	53.6300	52.5900	53.4400	-0.056%	12,307,679	-36.621%
2026-03-18	54.5000	54.9599	53.2600	53.4700	-2.993%	16,861,347	-36.656%
2026-03-17	55.4500	55.6800	55.0000	55.1200	+0.602%	9,861,193	-38.552%
2026-03-16	54.2650	55.0700	53.9800	54.7900	+1.501%	13,115,195	-38.182%
2026-03-13	54.3400	54.8700	53.7400	53.9800	-0.277%	14,377,102	-37.255%
2026-03-12	55.2800	55.4600	54.0300	54.1300	-2.819%	18,611,826	-37.428%
2026-03-11	57.6000	57.6000	55.4100	55.7000	-0.678%	20,245,302	-39.192%
2026-03-10	56.7000	57.2350	55.8000	56.0800	-0.796%	15,706,352	-39.604%
2026-03-09	55.7400	56.7050	55.3900	56.5300	-0.842%	18,053,116	-40.085%
2026-03-06	57.4700	57.5500	56.7600	57.0100	-1.741%	16,323,703	-40.589%
2026-03-05	58.6000	58.7899	57.4300	58.0200	-1.057%	22,040,180	-41.624%
2026-03-04	59.1900	59.4900	58.6100	58.6400	-1.263%	15,971,332	-42.241%
2026-03-03	59.4400	60.1100	58.6200	59.3900	-2.655%	17,438,645	-42.970%
2026-03-02	59.9000	61.5300	59.1400	61.0100	-1.882%	15,331,614	-44.485%
2026-02-27	62.7200	62.7200	61.5201	62.1800	-2.768%	18,015,773	-45.529%
2026-02-26	64.2100	65.0550	63.7750	63.9500	+0.868%	10,522,198	-47.037%
2026-02-25	63.8900	64.2200	63.2600	63.4000	-1.077%	9,500,608	-46.577%
2026-02-24	63.2800	64.7000	62.6000	64.0900	+1.585%	14,296,086	-47.152%
2026-02-23	64.6000	64.9700	62.0500	63.0900	-3.532%	17,748,008	-46.315%
2026-02-20	65.3000	68.4900	63.3300	65.4000	-0.320%	33,436,805	-48.211%
2026-02-19	65.2000	65.8350	64.2500	65.6100	+0.092%	10,778,029	-48.377%
2026-02-18	64.3100	66.1500	64.3100	65.5500	+1.126%	11,211,235	-48.330%
2026-02-17	62.9400	64.8200	62.9400	64.8200	+2.677%	12,346,822	-47.748%
2026-02-13	61.5900	63.3750	61.5900	63.1300	+3.322%	20,180,618	-46.349%
2026-02-12	62.3300	62.7201	60.8450	61.1000	-2.005%	13,601,886	-44.566%
2026-02-11	63.9000	64.0050	61.6750	62.3500	-1.095%	15,628,574	-45.678%
2026-02-10	63.0000	64.1900	62.2900	63.0400	+1.009%	13,003,448	-46.272%
2026-02-09	63.5650	63.9100	62.3700	62.4100	-2.362%	12,920,531	-45.730%
2026-02-06	63.0100	64.2400	63.0000	63.9200	+1.946%	11,960,929	-47.012%
2026-02-05	64.1900	64.5800	62.0900	62.7000	-2.367%	12,505,929	-45.981%
2026-02-04	61.7200	64.4100	61.5050	64.2200	+5.400%	20,957,447	-47.259%
2026-02-03	61.7750	62.5300	60.4300	60.9300	-2.010%	17,338,418	-44.412%
2026-02-02	61.6600	62.5650	61.1500	62.1800	+0.599%	11,005,805	-45.529%
2026-01-30	62.2400	62.5200	61.0150	61.8100	-1.262%	14,308,241	-45.203%
2026-01-29	61.9300	62.9400	61.4600	62.6000	+0.578%	12,738,130	-45.895%
2026-01-28	63.0500	63.4800	61.9700	62.2400	-1.347%	10,363,177	-45.582%
2026-01-27	64.7500	64.8300	62.8800	63.0900	-2.924%	13,536,574	-46.315%
2026-01-26	64.8100	65.6350	64.7750	64.9900	-0.077%	14,733,429	-47.884%
2026-01-23	65.2500	65.4500	64.4401	65.0400	-0.642%	11,243,770	-47.924%
2026-01-22	65.4100	66.5500	65.2500	65.4600	+0.076%	11,853,094	-48.258%
2026-01-21	63.8800	65.4200	63.6100	65.4100	+2.797%	17,166,996	-48.219%
2026-01-20	63.4900	64.5800	63.0150	63.6300	-1.165%	20,427,848	-46.770%
2026-01-16	64.3900	64.5900	63.6801	64.3800	-0.325%	15,902,346	-47.390%
2026-01-15	65.7600	65.7600	64.2100	64.5900	-1.495%	13,294,893	-47.562%
2026-01-14	66.2900	67.1300	65.0390	65.5700	-1.101%	15,938,568	-48.345%
2026-01-13	66.2500	67.0800	65.8500	66.3000	+1.005%	13,669,730	-48.914%
2026-01-12	65.2500	66.3400	64.2400	65.6400	-0.425%	13,951,606	-48.400%
2026-01-09	65.1100	66.5400	64.4000	65.9200	+1.011%	18,031,165	-48.620%
2026-01-08	62.1750	65.7350	61.7000	65.2600	+3.227%	21,573,511	-48.100%
2026-01-07	65.5200	65.6124	63.1900	63.2200	-3.259%	18,283,749	-46.425%
2026-01-06	64.0600	65.4250	63.4100	65.3500	+1.271%	19,928,866	-48.171%
2026-01-05	63.7350	65.3700	63.3900	64.5300	+1.975%	23,420,082	-47.513%
2026-01-02	64.0000	64.1300	62.5500	63.2800	-0.675%	22,245,138	-46.476%
2025-12-31	62.2500	64.2000	61.9187	63.7100	+4.118%	35,361,668	-46.837%
2025-12-30	61.3000	61.3000	60.6400	61.1900	-0.033%	13,490,860	-44.648%
2025-12-29	60.5400	61.7500	60.5100	61.2100	+0.460%	18,030,372	-44.666%
2025-12-26	60.0000	60.9300	59.8600	60.9300	+1.550%	22,267,838	-44.412%
2025-12-24	58.8801	60.5800	58.8801	60.0000	+4.639%	36,026,829	-43.550%
2025-12-23	57.1800	57.5954	56.9900	57.3400	+0.210%	23,253,376	-40.931%
2025-12-22	58.9900	59.0800	57.1400	57.2200	-2.538%	38,695,773	-40.807%
2025-12-19	59.2000	60.3800	58.2200	58.7100	-10.544%	108,652,396	-42.310%
2025-12-18	66.0100	67.0000	65.4000	65.6300	-0.091%	35,560,452	-48.393%
2025-12-17	66.5600	66.8300	65.6205	65.6900	-2.131%	13,205,292	-48.440%
2025-12-16	67.2900	68.2000	66.7400	67.1200	-0.974%	16,376,671	-49.538%
2025-12-15	67.4050	68.3500	66.6900	67.7800	+0.459%	15,287,494	-50.030%
2025-12-12	68.1700	69.1364	67.1200	67.4700	-0.399%	14,829,228	-49.800%
2025-12-11	65.8300	67.8150	65.5600	67.7400	+2.964%	16,107,152	-50.000%
2025-12-10	63.9800	66.1500	63.7640	65.7900	+3.884%	20,269,983	-48.518%
2025-12-09	63.5100	63.9500	62.9720	63.3300	-0.331%	9,283,272	-46.518%
2025-12-08	65.6000	65.8000	63.2650	63.5400	-3.523%	12,867,234	-46.695%
2025-12-05	65.7000	66.0800	64.8800	65.8600	+0.259%	10,917,935	-48.573%
2025-12-04	65.6000	66.1000	65.0100	65.6900	+0.061%	10,619,498	-48.440%
2025-12-03	65.0800	66.6550	64.9800	65.6500	+1.109%	12,028,081	-48.408%
2025-12-02	65.4500	65.4700	64.5800	64.9300	-0.703%	9,051,181	-47.836%
2025-12-01	63.7700	65.9900	63.5800	65.3900	+1.176%	12,047,278	-48.203%
2025-11-28	64.4700	64.7800	63.9700	64.6300	+0.466%	4,941,353	-47.594%
2025-11-26	63.5000	64.8650	62.9700	64.3300	+1.021%	13,790,855	-47.350%
2025-11-25	62.3400	64.1200	61.8700	63.6800	+2.826%	11,527,047	-46.812%
2025-11-24	62.5100	63.0700	61.9300	61.9300	-1.385%	16,681,656	-45.309%
2025-11-21	62.0100	63.4950	61.5400	62.8000	+2.230%	12,476,817	-46.067%
2025-11-20	62.9500	63.8300	61.4100	61.4300	-1.932%	13,886,495	-44.864%
2025-11-19	62.4250	63.2150	62.0100	62.6400	+0.240%	11,732,125	-45.929%
2025-11-18	62.4000	62.7600	61.6800	62.4900	-0.652%	14,614,639	-45.799%
2025-11-17	63.0700	63.5400	62.2600	62.9000	-1.979%	17,064,691	-46.153%
2025-11-14	64.9350	65.0600	63.7500	64.1700	-2.817%	17,759,569	-47.218%
2025-11-13	65.7100	66.2550	64.8800	66.0300	+2.850%	21,923,604	-48.705%
2025-11-12	64.1000	65.1900	63.7400	64.2000	+1.663%	14,812,195	-47.243%
2025-11-11	61.7300	63.6000	61.2400	63.1500	+3.865%	17,646,388	-46.366%
2025-11-10	61.7500	62.0900	60.4900	60.8000	-0.475%	13,063,059	-44.293%
2025-11-07	61.7400	62.1800	60.2900	61.0900	-1.293%	15,504,763	-44.557%
2025-11-06	61.8800	62.4800	61.6650	61.8900	-0.354%	15,164,633	-45.274%
2025-11-05	61.2800	62.8500	60.8550	62.1100	+1.437%	20,979,812	-45.468%
2025-11-04	62.4200	62.5900	61.1200	61.2300	-2.267%	13,725,428	-44.684%
2025-11-03	64.7200	64.8500	62.3400	62.6500	-3.004%	22,633,217	-45.938%
2025-10-31	65.0000	65.2500	64.2500	64.5900	-0.478%	17,822,510	-47.562%
2025-10-30	65.1800	66.0000	64.5740	64.9000	-0.689%	13,895,231	-47.812%
2025-10-29	67.0100	67.1900	64.9500	65.3500	-3.085%	15,143,126	-48.171%
2025-10-28	68.1100	68.6100	67.0500	67.4300	-1.691%	11,262,395	-49.770%
2025-10-27	70.0350	70.4400	68.2600	68.5900	-0.752%	9,838,015	-50.620%
2025-10-24	69.7100	70.0800	68.9100	69.1100	-0.818%	7,102,711	-50.991%
2025-10-23	69.0900	69.8850	68.7400	69.6800	+0.869%	9,124,913	-51.392%
2025-10-22	68.2200	69.3600	67.9600	69.0800	+1.053%	8,096,127	-50.970%
2025-10-21	67.7500	69.2900	67.4100	68.3600	+1.094%	9,659,203	-50.453%
2025-10-20	67.5600	68.1750	67.4700	67.6200	+0.371%	9,669,999	-49.911%
2025-10-17	66.6300	67.7700	66.3200	67.3700	+0.793%	10,054,043	-49.725%
2025-10-16	68.6000	69.0400	66.5800	66.8400	-2.366%	15,349,738	-49.327%
2025-10-15	68.5800	69.5300	68.1300	68.4600	+1.212%	13,001,479	-50.526%
2025-10-14	66.4700	68.0000	66.0600	67.6400	+0.386%	9,483,677	-49.926%
2025-10-13	65.7000	67.5200	65.5475	67.3800	+3.312%	13,191,246	-49.733%
2025-10-10	68.1800	68.4900	64.8800	65.2200	-4.173%	18,806,071	-48.068%
2025-10-09	69.5500	69.6550	67.8900	68.0600	-1.491%	13,410,879	-50.235%
2025-10-08	68.9100	69.4260	68.6650	69.0900	+0.261%	13,051,753	-50.977%
2025-10-07	71.2300	71.5800	68.9000	68.9100	-3.175%	17,367,985	-50.849%
2025-10-06	72.0200	72.3900	71.0100	71.1700	-1.057%	14,039,587	-52.410%
2025-10-03	74.7800	74.7800	71.9200	71.9300	-3.540%	18,794,866	-52.913%
2025-10-02	75.0000	76.9700	73.8800	74.5700	+0.499%	26,254,376	-54.580%
2025-10-01	74.3450	74.6900	71.6100	74.2000	+6.410%	57,921,886	-54.353%
2025-09-30	70.0700	70.2066	68.8200	69.7300	+0.259%	40,567,682	-51.427%
2025-09-29	69.7700	69.9600	68.7400	69.5500	+0.346%	18,479,281	-51.301%
2025-09-26	69.3800	69.4400	68.0300	69.3100	+0.101%	15,627,552	-51.133%
2025-09-25	71.1600	71.1600	69.0515	69.2400	-2.780%	13,075,284	-51.083%
2025-09-24	70.6700	71.5300	70.4500	71.2200	+0.409%	10,024,485	-52.443%
2025-09-23	71.5700	72.4200	70.7300	70.9300	-0.491%	10,432,417	-52.249%
2025-09-22	70.7850	72.4899	70.4250	71.2800	+0.550%	12,336,264	-52.483%
2025-09-19	72.0100	72.2500	70.7400	70.8900	-1.678%	33,415,575	-52.222%
2025-09-18	73.4350	73.6000	71.6300	72.1000	-0.290%	14,918,371	-53.024%
2025-09-17	73.0650	73.3200	71.6100	72.3100	-0.605%	11,108,702	-53.160%
2025-09-16	72.8000	73.3750	72.0900	72.7500	-0.383%	8,813,556	-53.443%
2025-09-15	73.1800	73.2090	72.5750	73.0300	+0.041%	10,323,751	-53.622%
2025-09-12	74.2400	74.2800	71.9300	73.0000	-1.789%	11,806,044	-53.603%
2025-09-11	74.4100	75.5300	74.0100	74.3300	+0.108%	9,803,422	-54.433%
2025-09-10	75.2450	75.4600	73.3300	74.2500	+0.883%	11,359,274	-54.384%
2025-09-09	73.9900	74.5500	73.0500	73.6000	-0.742%	8,740,157	-53.981%
2025-09-08	74.2600	74.5800	73.7100	74.1500	+0.325%	13,793,260	-54.322%
2025-09-05	74.8000	75.4100	73.6300	73.9100	-1.911%	13,758,377	-54.174%
2025-09-04	74.7500	75.7700	74.5100	75.3500	+0.816%	11,096,158	-55.050%
2025-09-03	74.4000	75.1800	73.9100	74.7400	+0.606%	8,300,061	-54.683%
2025-09-02	75.6400	76.0500	74.0000	74.2900	-3.981%	15,078,709	-54.408%
2025-08-29	77.7500	79.1300	77.1200	77.3700	-0.706%	14,208,813	-56.223%
2025-08-28	78.5800	78.6600	77.7250	77.9200	-0.179%	7,478,609	-56.532%
2025-08-27	78.9600	79.5100	77.6500	78.0600	-0.750%	12,636,742	-56.610%
2025-08-26	78.9950	79.4800	78.3800	78.6500	-0.657%	6,874,765	-56.936%
2025-08-25	78.4700	80.1650	78.3900	79.1700	+1.008%	12,488,938	-57.219%
2025-08-22	76.5400	79.1350	76.2500	78.3800	+2.888%	10,985,948	-56.787%
2025-08-21	75.7000	76.2254	75.1335	76.1800	-0.105%	6,354,912	-55.540%
2025-08-20	76.6900	77.5600	76.1600	76.2600	-0.806%	6,282,604	-55.586%
2025-08-19	78.2000	78.7900	76.6750	76.8800	-0.710%	7,684,807	-55.944%
2025-08-18	77.1100	78.2550	76.8500	77.4300	+0.598%	9,069,079	-56.257%
2025-08-15	76.7400	77.5000	76.1601	76.9700	+0.759%	9,767,746	-55.996%
2025-08-14	75.9100	76.6000	75.3500	76.3900	-1.049%	7,990,497	-55.662%
2025-08-13	75.4800	77.6850	75.1850	77.2000	+3.071%	13,472,551	-56.127%
2025-08-12	74.7200	75.7216	74.3400	74.9000	+1.189%	6,399,721	-54.780%
2025-08-11	74.3200	74.7900	73.0500	74.0200	-0.229%	6,985,681	-54.242%
2025-08-08	74.2000	74.9600	73.3900	74.1900	-0.215%	6,738,987	-54.347%
2025-08-07	76.3200	76.3500	74.0000	74.3500	-1.497%	8,717,603	-54.445%
2025-08-06	74.4700	75.9800	74.2500	75.4800	+1.479%	7,579,794	-55.127%
2025-08-05	74.9100	75.7100	74.2400	74.3800	-0.588%	6,533,788	-54.464%
2025-08-04	75.0300	75.2550	74.1600	74.8200	+0.268%	8,839,008	-54.731%
2025-08-01	73.4450	74.7000	72.5300	74.6200	-0.094%	11,911,586	-54.610%
2025-07-31	76.3500	76.4000	74.3100	74.6900	-2.595%	16,700,030	-54.653%
2025-07-30	77.7800	78.3000	75.9636	76.6800	-2.106%	14,601,692	-55.829%
2025-07-29	78.7600	79.3700	77.7627	78.3300	-1.148%	12,885,505	-56.760%
2025-07-28	79.0000	79.9900	77.5600	79.2400	+3.894%	22,631,087	-57.256%
2025-07-25	75.9100	76.5700	75.5300	76.2700	+1.127%	7,208,387	-55.592%
2025-07-24	76.5100	77.5400	75.4050	75.4200	-1.733%	10,037,823	-55.091%
2025-07-23	76.1500	77.2100	75.8200	76.7500	+1.804%	16,428,064	-55.870%
2025-07-22	74.0700	75.5400	74.0400	75.3900	+1.851%	11,297,526	-55.074%
2025-07-21	72.9300	74.8100	72.9100	74.0200	+2.139%	12,743,932	-54.242%
2025-07-18	73.2750	73.2750	72.1200	72.4700	-0.699%	8,801,019	-53.263%
2025-07-17	72.1200	73.2050	72.0400	72.9800	+1.221%	9,180,372	-53.590%
2025-07-16	71.9000	72.7100	71.1500	72.1000	+0.153%	9,008,574	-53.024%
2025-07-15	72.2600	72.8800	71.5800	71.9900	-0.360%	9,708,349	-52.952%
2025-07-14	72.3400	72.5800	71.0300	72.2500	-0.523%	11,385,359	-53.121%
2025-07-11	73.6900	73.8400	72.4000	72.6300	-2.667%	12,771,419	-53.366%
2025-07-10	73.1200	75.5000	72.9500	74.6200	+1.441%	13,036,468	-54.610%
2025-07-09	74.1300	74.9200	73.4200	73.5600	-0.487%	12,076,693	-53.956%
2025-07-08	76.1300	76.3000	73.6500	73.9200	-3.410%	19,572,430	-54.180%
2025-07-07	76.0400	77.5000	75.8450	76.5300	+0.183%	17,296,891	-55.743%
2025-07-03	76.2650	77.0300	75.5800	76.3900	0.000%	12,022,474	-55.662%
2025-07-02	73.1700	76.8400	73.0000	76.3900	+4.059%	36,882,339	-55.662%
2025-07-01	71.9900	73.9350	71.8300	73.4100	+3.336%	27,512,934	-53.862%
2025-06-30	71.4500	71.7050	70.0600	71.0400	-1.388%	31,090,390	-52.323%
2025-06-27	69.7900	74.1900	69.6900	72.0400	+15.190%	117,530,345	-52.984%
2025-06-26	61.5600	62.7300	60.8200	62.5400	+2.811%	39,659,773	-45.843%
2025-06-25	61.4500	61.5300	60.3600	60.8300	-0.961%	12,186,174	-44.320%
2025-06-24	61.3300	61.9800	60.4750	61.4200	+1.053%	12,563,997	-44.855%
2025-06-23	59.5750	61.2950	59.4400	60.7800	+1.656%	15,921,334	-44.274%
2025-06-20	59.7500	60.0410	59.1900	59.7900	+0.471%	19,083,966	-43.352%
2025-06-18	60.0000	60.4499	59.3700	59.5100	-0.817%	14,194,281	-43.085%
2025-06-17	61.3000	61.3000	59.6800	60.0000	-3.069%	13,649,716	-43.550%
2025-06-16	61.3800	62.1800	61.2400	61.9000	+2.263%	13,681,576	-45.283%
2025-06-13	61.7450	62.7800	60.1100	60.5300	-3.615%	16,509,682	-44.044%
2025-06-12	62.7400	62.9300	61.7600	62.8000	-0.491%	9,830,489	-46.067%
2025-06-11	64.3950	64.8500	62.5800	63.1100	-1.190%	10,238,704	-46.332%
2025-06-10	62.3800	64.1550	62.2500	63.8700	+3.166%	15,286,966	-46.970%
2025-06-09	63.3000	63.4900	61.8800	61.9100	-1.417%	11,640,024	-45.292%
2025-06-06	62.6700	63.0900	62.1150	62.8000	+0.207%	13,299,624	-46.067%
2025-06-05	62.9400	63.6600	62.2300	62.6700	-0.159%	12,374,936	-45.955%
2025-06-04	62.3800	63.0400	62.2700	62.7700	+0.641%	10,242,322	-46.041%
2025-06-03	61.2400	62.4450	60.4600	62.3700	+1.299%	10,286,134	-45.695%
2025-06-02	60.0500	61.6000	59.6000	61.5700	+1.617%	14,065,322	-44.989%
2025-05-30	61.0000	61.1200	60.1000	60.5900	-1.383%	18,155,104	-44.100%
2025-05-29	62.4900	62.9000	61.1300	61.4400	-0.550%	12,240,869	-44.873%
2025-05-28	62.7400	63.1100	61.5600	61.7800	-1.671%	10,015,606	-45.176%
2025-05-27	61.1300	62.8400	60.8401	62.8300	+4.682%	16,642,099	-46.093%
2025-05-23	59.8600	60.3800	59.4900	60.0200	-2.120%	14,282,391	-43.569%
2025-05-22	60.5800	61.6150	60.1600	61.3200	+2.234%	16,764,468	-44.765%
2025-05-21	61.1700	61.7600	59.8800	59.9800	-4.124%	17,354,732	-43.531%
2025-05-20	62.5000	63.1900	62.2801	62.5600	+0.773%	10,771,754	-45.860%
2025-05-19	62.1500	62.4300	61.7600	62.0800	-1.632%	15,105,322	-45.441%
2025-05-16	62.5009	63.7500	62.5009	63.1100	+1.138%	12,950,561	-46.332%
2025-05-15	60.6350	62.6800	60.4228	62.4000	+1.085%	14,371,124	-45.721%
2025-05-14	62.0500	62.8700	61.5200	61.7300	-1.058%	13,736,271	-45.132%
2025-05-13	62.6100	62.7800	61.9700	62.3900	-0.304%	17,003,133	-45.712%
2025-05-12	62.3800	63.4700	61.8100	62.5800	+7.341%	29,776,643	-45.877%
2025-05-09	59.1400	59.3800	58.2200	58.3000	-1.035%	13,954,390	-41.904%
2025-05-08	59.6900	60.3850	58.7950	58.9100	+0.495%	19,008,999	-42.506%
2025-05-07	57.8700	58.8100	57.5600	58.6200	+2.770%	11,901,142	-42.221%
2025-05-06	57.1500	57.7200	56.7900	57.0400	-0.541%	11,440,326	-40.621%
2025-05-05	58.1150	58.3400	57.2900	57.3500	-2.116%	15,971,029	-40.942%
2025-05-02	57.8650	58.7000	57.3100	58.5900	+3.224%	14,723,858	-42.192%
2025-05-01	56.6800	57.2100	56.2580	56.7600	+0.638%	10,526,985	-40.328%
2025-04-30	55.8600	56.5850	54.7500	56.4000	-1.981%	17,205,857	-39.947%
2025-04-29	57.0000	57.7400	56.7400	57.5400	+0.401%	12,967,953	-41.137%
2025-04-28	57.7300	58.0800	56.8000	57.3100	-0.538%	13,321,243	-40.900%
2025-04-25	58.2100	58.2500	56.6100	57.6200	-1.471%	17,156,010	-41.218%
2025-04-24	57.8100	58.6950	57.1300	58.4800	+1.899%	14,508,545	-42.083%
2025-04-23	59.0000	59.2000	56.7000	57.3900	+0.578%	21,660,323	-40.983%
2025-04-22	56.6500	58.0900	56.2395	57.0600	+1.675%	16,846,242	-40.641%
2025-04-21	55.2300	56.3600	53.5000	56.1200	+0.646%	17,280,931	-39.647%
2025-04-17	53.8200	56.0200	53.6500	55.7600	+4.127%	18,852,584	-39.258%
2025-04-16	54.7200	55.1500	53.3400	53.5500	-2.334%	19,094,887	-36.751%
2025-04-15	54.6800	55.3934	54.1666	54.8300	-1.047%	15,977,116	-38.227%
2025-04-14	55.6400	56.6899	54.6700	55.4100	+1.875%	28,346,563	-38.874%

document.getElementById("hqq6bf").onerror = function(){this.style.display='none';}; .dark-mode .L0DF2Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0DF2Y{ color: #333333; background-color: white; border: 2px solid #333333; }NKENike, Inc.stock NYSE

NKE
Nike, Inc.
stock NYSE