MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NKE — Nike, Inc.
NYSENike, Inc.
$34.61
+0.65(+1.91%)
- O
- 33.70
- H
- 34.62
- L
- 33.50
- V
- 49.72M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$34.61
Period Return-40.82%
Period High$80.17
Period Low$31.97
Avg Daily Volume20.34M
Total Trading Days365
NKE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.70 | $34.62 | $33.50 | $34.61 | +$0.65 | +1.91% | 49,715,886 | $34.22 | $33.50 $34.62 |
| Oct 5, 2026 | $33.82 | $34.12 | $32.76 | $33.96 | +$0.09 | +0.27% | 69,574,915 | $33.48 | $32.76 $34.12 |
| Oct 2, 2026 | $32.55 | $33.97 | $31.97 | $33.87 | $-1.28 | -3.64% | 142,717,008 | $33.16 | $31.97 $33.97 |
| Oct 1, 2026 | $35.45 | $36.24 | $35.02 | $35.15 | $-0.25 | -0.71% | 112,413,524 | $34.83 | $35.02 $36.24 |
| Sep 30, 2026 | $35.74 | $35.99 | $35.16 | $35.40 | $-0.44 | -1.23% | 38,151,667 | $35.55 | $35.16 $35.99 |
| Sep 29, 2026 | $36.34 | $36.43 | $35.67 | $35.84 | $-0.55 | -1.51% | 28,959,973 | $35.92 | $35.67 $36.43 |
| Sep 28, 2026 | $35.46 | $36.67 | $35.41 | $36.39 | +$0.64 | +1.79% | 34,518,634 | $36.22 | $35.41 $36.67 |
| Sep 25, 2026 | $35.25 | $36.18 | $35.22 | $35.75 | $-0.24 | -0.67% | 38,245,972 | $35.71 | $35.22 $36.18 |
| Sep 24, 2026 | $36.00 | $36.14 | $35.52 | $35.99 | $-0.06 | -0.17% | 39,238,494 | $35.84 | $35.52 $36.14 |
| Sep 23, 2026 | $36.42 | $36.62 | $35.61 | $36.05 | $-0.05 | -0.14% | 40,581,429 | $36.01 | $35.61 $36.62 |
| Sep 22, 2026 | $36.95 | $37.04 | $35.94 | $36.10 | +$0.00 | +0.00% | 31,524,760 | $36.27 | $35.94 $37.04 |
| Sep 21, 2026 | $35.52 | $36.36 | $35.35 | $36.10 | +$0.59 | +1.66% | 42,128,778 | $35.90 | $35.35 $36.36 |
| Sep 18, 2026 | $36.27 | $36.68 | $35.50 | $35.51 | $-0.85 | -2.34% | 52,053,585 | $35.77 | $35.50 $36.68 |
| Sep 17, 2026 | $36.50 | $36.80 | $35.72 | $36.36 | +$0.58 | +1.62% | 45,440,772 | $36.18 | $35.72 $36.80 |
| Sep 16, 2026 | $36.38 | $36.51 | $35.76 | $35.78 | $-0.44 | -1.21% | 30,714,982 | $36.09 | $35.76 $36.51 |
| Sep 15, 2026 | $36.85 | $36.88 | $36.17 | $36.22 | $-0.83 | -2.24% | 28,188,042 | $36.35 | $36.17 $36.88 |
| Sep 14, 2026 | $36.76 | $37.41 | $36.58 | $37.05 | +$0.25 | +0.68% | 27,346,354 | $37.13 | $36.58 $37.41 |
| Sep 11, 2026 | $36.80 | $37.05 | $36.62 | $36.80 | +$0.18 | +0.49% | 19,985,664 | $36.84 | $36.62 $37.05 |
| Sep 10, 2026 | $36.96 | $37.16 | $36.55 | $36.62 | $-0.73 | -1.95% | 29,961,019 | $36.84 | $36.55 $37.16 |
| Sep 9, 2026 | $37.79 | $37.85 | $36.85 | $37.35 | $-0.75 | -1.97% | 41,088,767 | $37.30 | $36.85 $37.85 |
| Sep 8, 2026 | $38.52 | $38.74 | $37.90 | $38.10 | $-0.30 | -0.78% | 31,672,295 | $38.22 | $37.90 $38.74 |
| Sep 4, 2026 | $38.22 | $38.66 | $37.98 | $38.40 | $-0.37 | -0.95% | 20,631,563 | $38.32 | $37.98 $38.66 |
| Sep 3, 2026 | $38.52 | $38.93 | $37.95 | $38.77 | +$0.53 | +1.39% | 29,597,538 | $38.54 | $37.95 $38.93 |
| Sep 2, 2026 | $38.06 | $38.73 | $38.01 | $38.24 | +$0.12 | +0.31% | 20,560,984 | $38.38 | $38.01 $38.73 |
| Sep 1, 2026 | $38.36 | $38.57 | $37.97 | $38.12 | $-0.94 | -2.41% | 22,241,123 | $38.22 | $37.97 $38.57 |
| Aug 31, 2026 | $39.41 | $39.88 | $39.03 | $39.06 | $-0.54 | -1.36% | 23,910,701 | $39.20 | $39.03 $39.88 |
| Aug 28, 2026 | $38.71 | $39.76 | $38.56 | $39.60 | +$1.16 | +3.02% | 28,437,375 | $39.24 | $38.56 $39.76 |
| Aug 27, 2026 | $38.50 | $38.80 | $38.17 | $38.44 | $-0.15 | -0.39% | 36,573,774 | $38.45 | $38.17 $38.80 |
| Aug 26, 2026 | $39.40 | $39.48 | $38.41 | $38.59 | $-0.89 | -2.25% | 38,604,278 | $38.74 | $38.41 $39.48 |
| Aug 25, 2026 | $39.52 | $39.87 | $39.03 | $39.48 | $-1.27 | -3.12% | 41,524,950 | $39.51 | $39.03 $39.87 |