NIKE, Inc. Class B NKE
NYSE · United States · Consumer Non-Durables
$35.40-0.44 (-1.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $35.40 | -1.23% | $35.74 | $35.99 | $35.16 | 37.97M |
| 2026-09-29 | $35.84 | -1.51% | $36.34 | $36.43 | $35.67 | 28.96M |
| 2026-09-28 | $36.39 | +1.79% | $35.46 | $36.67 | $35.41 | 34.52M |
| 2026-09-25 | $35.75 | -0.67% | $35.25 | $36.18 | $35.22 | 38.25M |
| 2026-09-24 | $35.99 | -0.17% | $36.00 | $36.14 | $35.52 | 39.24M |
| 2026-09-23 | $36.05 | -0.14% | $36.42 | $36.62 | $35.61 | 40.58M |
| 2026-09-22 | $36.10 | 0.00% | $36.95 | $37.04 | $35.94 | 31.52M |
| 2026-09-21 | $36.10 | +1.66% | $35.52 | $36.36 | $35.35 | 42.13M |
| 2026-09-18 | $35.51 | -2.34% | $36.27 | $36.68 | $35.50 | 52.05M |
| 2026-09-17 | $36.36 | +1.62% | $36.50 | $36.80 | $35.72 | 45.45M |
| 2026-09-16 | $35.78 | -1.21% | $36.38 | $36.51 | $35.76 | 30.72M |
| 2026-09-15 | $36.22 | -2.24% | $36.85 | $36.88 | $36.17 | 29.69M |
| 2026-09-14 | $37.05 | +0.68% | $36.76 | $37.41 | $36.58 | 30.51M |
| 2026-09-11 | $36.80 | +0.49% | $36.80 | $37.05 | $36.62 | 19.97M |
| 2026-09-10 | $36.62 | -1.95% | $36.96 | $37.16 | $36.55 | 29.96M |
| 2026-09-09 | $37.35 | -1.97% | $37.79 | $37.85 | $36.85 | 41.09M |
| 2026-09-08 | $38.10 | -0.78% | $38.52 | $38.74 | $37.90 | 31.67M |
| 2026-09-04 | $38.40 | -0.95% | $38.22 | $38.66 | $37.98 | 20.63M |
| 2026-09-03 | $38.77 | +1.39% | $38.52 | $38.93 | $37.95 | 29.60M |
| 2026-09-02 | $38.24 | +0.31% | $38.06 | $38.73 | $38.01 | 20.73M |
| 2026-09-01 | $38.12 | -2.41% | $38.36 | $38.57 | $37.97 | 22.24M |
| 2026-08-31 | $39.06 | -1.36% | $39.41 | $39.88 | $39.03 | 23.91M |
| 2026-08-28 | $39.60 | +3.02% | $38.71 | $39.76 | $38.56 | 28.44M |
| 2026-08-27 | $38.44 | -0.39% | $38.50 | $38.80 | $38.17 | 36.57M |
| 2026-08-26 | $38.59 | -2.25% | $39.40 | $39.48 | $38.41 | 38.60M |
| 2026-08-25 | $39.48 | -3.12% | $39.52 | $39.87 | $39.03 | 41.53M |
| 2026-08-24 | $40.75 | -0.02% | $41.00 | $41.34 | $40.68 | 18.84M |
| 2026-08-21 | $40.76 | +1.37% | $40.26 | $41.13 | $40.24 | 14.71M |
| 2026-08-20 | $40.21 | -2.05% | $40.49 | $40.64 | $39.81 | 16.66M |
| 2026-08-19 | $41.05 | +2.47% | $40.53 | $41.31 | $40.37 | 22.06M |
| 2026-08-18 | $40.06 | +2.48% | $39.65 | $40.64 | $39.23 | 39.17M |
| 2026-08-17 | $39.09 | -4.03% | $40.35 | $40.60 | $38.86 | 58.66M |
| 2026-08-14 | $40.73 | -1.21% | $41.23 | $41.33 | $40.71 | 23.64M |
| 2026-08-13 | $41.23 | +1.78% | $40.74 | $41.47 | $40.48 | 23.64M |
| 2026-08-12 | $40.51 | -1.96% | $41.03 | $41.25 | $40.45 | 28.76M |
| 2026-08-11 | $41.32 | -1.88% | $41.48 | $41.53 | $40.83 | 25.54M |
| 2026-08-10 | $42.11 | +0.98% | $41.74 | $42.23 | $41.14 | 21.66M |
| 2026-08-07 | $41.70 | -0.71% | $42.02 | $42.37 | $41.61 | 22.04M |
| 2026-08-06 | $42.00 | -1.06% | $42.52 | $42.64 | $41.85 | 18.15M |
| 2026-08-05 | $42.45 | +2.22% | $41.65 | $42.48 | $41.36 | 22.09M |
| 2026-08-04 | $41.53 | -2.60% | $41.35 | $42.09 | $40.91 | 27.80M |
| 2026-08-03 | $42.64 | +2.23% | $42.57 | $43.21 | $42.06 | 21.33M |
| 2026-07-31 | $41.71 | -1.37% | $42.02 | $42.08 | $41.49 | 22.62M |
| 2026-07-30 | $42.29 | -2.15% | $42.50 | $42.50 | $41.23 | 16.98M |
| 2026-07-29 | $43.22 | +0.39% | $42.60 | $43.69 | $42.40 | 15.03M |
| 2026-07-28 | $43.05 | +2.16% | $42.75 | $43.27 | $42.52 | 23.60M |
| 2026-07-27 | $42.14 | +1.06% | $42.15 | $42.60 | $41.58 | 17.00M |
| 2026-07-24 | $41.70 | +1.73% | $41.19 | $42.15 | $40.89 | 26.18M |
| 2026-07-23 | $40.99 | -2.89% | $41.80 | $42.08 | $40.69 | 18.16M |
| 2026-07-22 | $42.21 | -1.75% | $42.45 | $42.91 | $41.57 | 18.99M |
| 2026-07-21 | $42.96 | -1.17% | $43.06 | $43.56 | $42.75 | 11.86M |
| 2026-07-20 | $43.47 | -0.66% | $43.84 | $43.84 | $42.83 | 11.93M |
| 2026-07-17 | $43.76 | -1.82% | $44.52 | $44.98 | $43.52 | 15.83M |
| 2026-07-16 | $44.57 | +4.21% | $42.90 | $44.67 | $42.90 | 15.94M |
| 2026-07-15 | $42.77 | -0.21% | $43.00 | $43.58 | $42.48 | 14.39M |
| 2026-07-14 | $42.86 | -2.06% | $44.31 | $44.49 | $42.47 | 13.09M |
| 2026-07-13 | $43.76 | -1.37% | $44.76 | $44.90 | $43.67 | 13.67M |
| 2026-07-10 | $44.37 | +3.72% | $43.42 | $44.63 | $43.06 | 23.31M |
| 2026-07-09 | $42.78 | -0.26% | $42.69 | $43.06 | $42.13 | 19.65M |
| 2026-07-08 | $42.89 | -0.74% | $42.70 | $43.26 | $42.07 | 21.10M |
| 2026-07-07 | $43.21 | -0.30% | $43.72 | $44.04 | $42.88 | 17.78M |
| 2026-07-06 | $43.34 | -1.70% | $43.90 | $44.11 | $41.84 | 21.98M |
| 2026-07-02 | $44.09 | +2.39% | $44.11 | $45.04 | $43.60 | 34.23M |
| 2026-07-01 | $43.06 | +4.90% | $41.40 | $43.28 | $40.11 | 80.19M |
| 2026-06-30 | $41.05 | -1.04% | $41.38 | $41.64 | $40.89 | 73.89M |
| 2026-06-29 | $41.48 | +1.79% | $41.14 | $41.69 | $40.77 | 27.82M |
| 2026-06-26 | $40.75 | -0.37% | $40.07 | $41.47 | $40.00 | 33.97M |
| 2026-06-25 | $40.90 | -2.20% | $41.80 | $41.86 | $40.44 | 29.23M |
| 2026-06-24 | $41.82 | -1.32% | $42.04 | $42.33 | $41.31 | 34.38M |
| 2026-06-23 | $42.38 | -1.88% | $42.39 | $43.19 | $42.32 | 31.52M |
| 2026-06-22 | $43.19 | -4.45% | $44.62 | $44.91 | $43.14 | 25.86M |
| 2026-06-18 | $45.20 | +2.29% | $44.41 | $45.71 | $44.24 | 32.32M |
| 2026-06-17 | $44.19 | -1.89% | $44.90 | $45.85 | $44.16 | 20.86M |
| 2026-06-16 | $45.04 | -0.35% | $45.51 | $46.10 | $45.00 | 19.59M |
| 2026-06-15 | $45.20 | +0.60% | $45.36 | $46.09 | $45.09 | 14.35M |
| 2026-06-12 | $44.93 | -2.24% | $46.29 | $46.31 | $44.85 | 16.52M |
| 2026-06-11 | $45.96 | +4.55% | $44.52 | $45.98 | $44.22 | 16.65M |
| 2026-06-10 | $43.96 | -1.55% | $43.77 | $44.58 | $43.31 | 15.34M |
| 2026-06-09 | $44.65 | +3.28% | $43.52 | $45.28 | $43.27 | 21.51M |
| 2026-06-08 | $43.23 | +0.58% | $43.06 | $43.86 | $42.65 | 18.19M |
| 2026-06-05 | $42.98 | -1.47% | $43.30 | $43.74 | $42.79 | 18.41M |
| 2026-06-04 | $43.62 | -0.43% | $44.50 | $44.70 | $43.13 | 17.35M |
| 2026-06-03 | $43.81 | +0.18% | $43.65 | $43.99 | $43.16 | 18.94M |
| 2026-06-02 | $43.73 | -4.79% | $45.78 | $45.78 | $43.51 | 28.35M |
| 2026-06-01 | $45.93 | -0.65% | $45.52 | $46.28 | $45.05 | 26.89M |
| 2026-05-29 | $46.23 | -2.41% | $47.11 | $47.20 | $46.08 | 38.95M |
| 2026-05-28 | $47.37 | +3.02% | $45.97 | $47.65 | $45.56 | 22.87M |
| 2026-05-27 | $45.98 | +2.31% | $45.71 | $46.59 | $45.67 | 24.25M |
| 2026-05-26 | $44.94 | +0.60% | $44.70 | $44.95 | $44.10 | 18.67M |
| 2026-05-22 | $44.67 | +0.63% | $44.56 | $44.72 | $44.21 | 14.91M |