NIKE, Inc.
37.35USD
-0.7500 (-1.97%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 38.10 | 31,672,300 |
| Fr 09/04/26 | 38.40 | 20,604,300 |
| Th 09/03/26 | 38.77 | 29,597,500 |
| We 09/02/26 | 38.24 | 20,727,200 |
| Tu 09/01/26 | 38.12 | 22,116,904 |
| Mo 08/31/26 | 39.06 | 22,996,681 |
| Fr 08/28/26 | 39.60 | 28,339,979 |
| Th 08/27/26 | 38.44 | 36,339,492 |
| We 08/26/26 | 38.59 | 36,589,168 |
| Tu 08/25/26 | 39.48 | 41,418,729 |
| Mo 08/24/26 | 40.75 | 18,808,641 |
| Fr 08/21/26 | 40.76 | 14,691,100 |
| Th 08/20/26 | 40.21 | 16,662,100 |
| We 08/19/26 | 41.05 | 22,055,700 |
| Tu 08/18/26 | 40.06 | 39,173,300 |
| Mo 08/17/26 | 39.09 | 58,659,900 |
| Fr 08/14/26 | 40.73 | 23,639,800 |
| Th 08/13/26 | 41.23 | 23,641,700 |
| We 08/12/26 | 40.51 | 28,760,300 |
| Tu 08/11/26 | 41.32 | 25,538,000 |
| Mo 08/10/26 | 42.11 | 21,664,600 |
| Fr 08/07/26 | 41.70 | 22,042,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 42.00 | 18,150,300 |
| We 08/05/26 | 42.45 | 22,088,600 |
| Tu 08/04/26 | 41.53 | 27,802,800 |
| Mo 08/03/26 | 42.64 | 21,329,900 |
| Fr 07/31/26 | 41.71 | 22,622,400 |
| Th 07/30/26 | 42.29 | 16,977,600 |
| We 07/29/26 | 43.22 | 15,029,100 |
| Tu 07/28/26 | 43.05 | 23,601,400 |
| Mo 07/27/26 | 42.14 | 16,996,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 43.21 | 17,784,900 |
| Mo 07/06/26 | 43.34 | 21,979,100 |
| Th 07/02/26 | 44.09 | 34,233,400 |
| We 07/01/26 | 43.06 | 80,185,700 |
| Tu 06/30/26 | 41.05 | 73,891,500 |
| Mo 06/29/26 | 41.48 | 27,824,700 |
| Fr 06/26/26 | 40.75 | 33,970,700 |
| Th 06/25/26 | 40.90 | 29,228,300 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 43.81 | 18,940,500 |
| Tu 06/02/26 | 43.73 | 28,345,000 |
| Mo 06/01/26 | 45.93 | 26,885,100 |
| Fr 05/29/26 | 46.23 | 38,949,100 |
| Th 05/28/26 | 47.37 | 22,871,300 |
| We 05/27/26 | 45.98 | 24,251,900 |
| Tu 05/26/26 | 44.94 | 18,667,600 |
| Fr 05/22/26 | 44.67 | 14,905,100 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 44.40 | 11,562,800 |
| Th 04/30/26 | 44.36 | 21,679,500 |
| We 04/29/26 | 44.39 | 13,329,700 |
| Tu 04/28/26 | 45.03 | 12,426,000 |
| Mo 04/27/26 | 45.14 | 14,583,100 |
| Fr 04/24/26 | 44.69 | 15,885,000 |
| Th 04/23/26 | 44.78 | 17,457,500 |
| We 04/22/26 | 45.68 | 17,985,200 |
| Tu 04/21/26 | 46.39 | 22,194,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 52.82 | 36,422,800 |
| Mo 03/30/26 | 51.24 | 16,869,200 |
| Fr 03/27/26 | 51.37 | 13,077,800 |
| Th 03/26/26 | 52.07 | 14,486,700 |
| We 03/25/26 | 52.98 | 13,427,100 |
| Tu 03/24/26 | 53.49 | 12,073,800 |
| Mo 03/23/26 | 52.71 | 15,242,700 |
| Fr 03/20/26 | 52.37 | 19,566,100 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 62.18 | 18,017,400 |
| Th 02/26/26 | 63.95 | 10,319,100 |
| We 02/25/26 | 63.40 | 9,500,800 |
| Tu 02/24/26 | 64.09 | 14,296,100 |
| Mo 02/23/26 | 63.09 | 17,748,800 |
| Fr 02/20/26 | 65.40 | 33,436,800 |
| Th 02/19/26 | 65.61 | 10,778,300 |
| We 02/18/26 | 65.55 | 11,211,500 |
| Tu 02/17/26 | 64.82 | 12,347,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 63.09 | 13,536,700 |
| Mo 01/26/26 | 64.99 | 14,765,900 |
| Fr 01/23/26 | 65.04 | 11,243,900 |
| Th 01/22/26 | 65.46 | 11,853,700 |
| We 01/21/26 | 65.41 | 17,166,400 |
| Tu 01/20/26 | 63.63 | 20,406,000 |
| Fr 01/16/26 | 64.38 | 15,903,000 |
| Th 01/15/26 | 64.59 | 13,295,300 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 57.34 | 23,276,700 |
| Mo 12/22/25 | 57.22 | 38,695,900 |
| Fr 12/19/25 | 58.71 | 108,652,700 |
| Th 12/18/25 | 65.63 | 35,650,000 |
| We 12/17/25 | 65.69 | 13,205,500 |
| Tu 12/16/25 | 67.12 | 16,376,700 |
| Mo 12/15/25 | 67.78 | 15,287,500 |
| Fr 12/12/25 | 67.47 | 14,829,200 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 61.43 | 13,886,600 |
| We 11/19/25 | 62.64 | 11,732,100 |
| Tu 11/18/25 | 62.49 | 14,614,600 |
| Mo 11/17/25 | 62.90 | 17,064,700 |
| Fr 11/14/25 | 64.17 | 17,760,100 |
| Th 11/13/25 | 66.03 | 21,923,600 |
| We 11/12/25 | 64.20 | 14,812,200 |
| Tu 11/11/25 | 63.15 | 17,646,400 |
| Mo 11/10/25 | 60.80 | 13,063,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 68.36 | 9,659,200 |
| Mo 10/20/25 | 67.62 | 9,670,000 |
| Fr 10/17/25 | 67.37 | 10,054,000 |
| Th 10/16/25 | 66.84 | 15,349,700 |
| We 10/15/25 | 68.46 | 13,001,500 |
| Tu 10/14/25 | 67.64 | 9,483,700 |
| Mo 10/13/25 | 67.38 | 13,191,200 |
| Fr 10/10/25 | 65.22 | 18,806,100 |
| Th 10/09/25 | 68.06 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 70.89 | 33,415,600 |
| Th 09/18/25 | 72.10 | 14,918,400 |
| We 09/17/25 | 72.31 | 11,108,700 |
| Tu 09/16/25 | 72.75 | 8,813,600 |
| Mo 09/15/25 | 73.03 | 10,323,800 |
| Fr 09/12/25 | 73.00 | 11,806,000 |
| Th 09/11/25 | 74.33 | 9,803,400 |
| We 09/10/25 | 74.25 | 11,359,300 |
| Tu 09/09/25 | 73.60 | 8,740,200 |
| Fr 07/24/26 | 41.70 | 26,175,200 |
| Th 07/23/26 | 40.99 | 18,156,200 |
| We 07/22/26 | 42.21 | 18,990,000 |
| Tu 07/21/26 | 42.96 | 11,859,000 |
| Mo 07/20/26 | 43.47 | 11,926,900 |
| Fr 07/17/26 | 43.76 | 15,825,100 |
| Th 07/16/26 | 44.57 | 15,944,700 |
| We 07/15/26 | 42.77 | 14,388,200 |
| Tu 07/14/26 | 42.86 | 13,090,200 |
| Mo 07/13/26 | 43.76 | 13,665,500 |
| Fr 07/10/26 | 44.37 | 23,313,500 |
| Th 07/09/26 | 42.78 | 19,647,000 |
| We 07/08/26 | 42.89 | 21,101,500 |
| 41.82 |
| 34,384,300 |
| Tu 06/23/26 | 42.38 | 31,517,900 |
| Mo 06/22/26 | 43.19 | 25,864,500 |
| Th 06/18/26 | 45.20 | 32,320,300 |
| We 06/17/26 | 44.19 | 20,859,700 |
| Tu 06/16/26 | 45.04 | 19,591,400 |
| Mo 06/15/26 | 45.20 | 14,345,100 |
| Fr 06/12/26 | 44.93 | 16,524,300 |
| Th 06/11/26 | 45.96 | 16,647,500 |
| We 06/10/26 | 43.96 | 15,335,600 |
| Tu 06/09/26 | 44.65 | 21,505,800 |
| Mo 06/08/26 | 43.23 | 18,192,000 |
| Fr 06/05/26 | 42.98 | 18,406,500 |
| Th 06/04/26 | 43.62 | 17,350,900 |
| 44.39 |
| 18,428,100 |
| We 05/20/26 | 44.19 | 27,060,200 |
| Tu 05/19/26 | 42.42 | 22,957,900 |
| Mo 05/18/26 | 42.57 | 18,694,900 |
| Fr 05/15/26 | 41.88 | 26,172,600 |
| Th 05/14/26 | 42.02 | 19,146,900 |
| We 05/13/26 | 42.34 | 21,325,200 |
| Tu 05/12/26 | 42.35 | 21,271,300 |
| Mo 05/11/26 | 42.39 | 24,863,800 |
| Fr 05/08/26 | 44.14 | 17,357,100 |
| Th 05/07/26 | 44.41 | 17,177,700 |
| We 05/06/26 | 43.88 | 19,406,700 |
| Tu 05/05/26 | 43.06 | 18,589,700 |
| Mo 05/04/26 | 43.09 | 33,272,400 |
| Mo 04/20/26 | 46.48 | 19,003,100 |
| Fr 04/17/26 | 46.03 | 31,290,400 |
| Th 04/16/26 | 45.70 | 21,766,300 |
| We 04/15/26 | 45.44 | 31,523,500 |
| Tu 04/14/26 | 44.20 | 22,554,100 |
| Mo 04/13/26 | 42.91 | 21,236,700 |
| Fr 04/10/26 | 42.62 | 26,094,800 |
| Th 04/09/26 | 44.00 | 24,147,400 |
| We 04/08/26 | 43.13 | 29,462,900 |
| Tu 04/07/26 | 42.69 | 38,253,000 |
| Mo 04/06/26 | 44.03 | 26,999,600 |
| Th 04/02/26 | 44.19 | 63,242,600 |
| We 04/01/26 | 44.63 | 114,225,700 |
| 53.44 |
| 12,307,700 |
| We 03/18/26 | 53.47 | 16,861,300 |
| Tu 03/17/26 | 55.12 | 9,861,400 |
| Mo 03/16/26 | 54.79 | 13,115,200 |
| Fr 03/13/26 | 53.98 | 14,377,100 |
| Th 03/12/26 | 54.13 | 18,611,800 |
| We 03/11/26 | 55.70 | 20,245,300 |
| Tu 03/10/26 | 56.08 | 15,706,400 |
| Mo 03/09/26 | 56.53 | 18,053,100 |
| Fr 03/06/26 | 57.01 | 16,323,700 |
| Th 03/05/26 | 58.02 | 22,040,200 |
| We 03/04/26 | 58.64 | 15,971,300 |
| Tu 03/03/26 | 59.39 | 17,438,600 |
| Mo 03/02/26 | 61.01 | 15,335,000 |
| Fr 02/13/26 | 63.13 | 20,180,900 |
| Th 02/12/26 | 61.10 | 13,602,400 |
| We 02/11/26 | 62.35 | 15,511,900 |
| Tu 02/10/26 | 63.04 | 13,003,400 |
| Mo 02/09/26 | 62.41 | 12,920,800 |
| Fr 02/06/26 | 63.92 | 11,961,500 |
| Th 02/05/26 | 62.70 | 12,506,200 |
| We 02/04/26 | 64.22 | 20,957,700 |
| Tu 02/03/26 | 60.93 | 17,322,100 |
| Mo 02/02/26 | 62.18 | 11,006,300 |
| Fr 01/30/26 | 61.81 | 14,309,200 |
| Th 01/29/26 | 62.60 | 12,739,400 |
| We 01/28/26 | 62.24 | 10,363,600 |
| 65.57 |
| 15,939,100 |
| Tu 01/13/26 | 66.30 | 13,685,200 |
| Mo 01/12/26 | 65.64 | 13,901,100 |
| Fr 01/09/26 | 65.92 | 18,470,400 |
| Th 01/08/26 | 65.26 | 21,573,900 |
| We 01/07/26 | 63.22 | 18,284,100 |
| Tu 01/06/26 | 65.35 | 19,973,200 |
| Mo 01/05/26 | 64.53 | 23,482,500 |
| Fr 01/02/26 | 63.28 | 22,284,100 |
| We 12/31/25 | 63.71 | 35,457,400 |
| Tu 12/30/25 | 61.19 | 13,507,800 |
| Mo 12/29/25 | 61.21 | 18,062,100 |
| Fr 12/26/25 | 60.93 | 22,303,600 |
| We 12/24/25 | 60.00 | 36,073,300 |
| 67.74 |
| 16,153,500 |
| We 12/10/25 | 65.79 | 20,302,100 |
| Tu 12/09/25 | 63.33 | 9,300,200 |
| Mo 12/08/25 | 63.54 | 12,867,300 |
| Fr 12/05/25 | 65.86 | 10,917,900 |
| Th 12/04/25 | 65.69 | 10,619,500 |
| We 12/03/25 | 65.65 | 12,028,300 |
| Tu 12/02/25 | 64.93 | 9,051,200 |
| Mo 12/01/25 | 65.39 | 12,047,300 |
| Fr 11/28/25 | 64.63 | 4,941,400 |
| We 11/26/25 | 64.33 | 13,791,000 |
| Tu 11/25/25 | 63.68 | 11,527,200 |
| Mo 11/24/25 | 61.93 | 16,681,700 |
| Fr 11/21/25 | 62.80 | 12,476,900 |
| Fr 11/07/25 | 61.09 | 15,504,800 |
| Th 11/06/25 | 61.89 | 15,164,600 |
| We 11/05/25 | 62.11 | 20,979,800 |
| Tu 11/04/25 | 61.23 | 13,725,400 |
| Mo 11/03/25 | 62.65 | 22,633,300 |
| Fr 10/31/25 | 64.59 | 17,822,500 |
| Th 10/30/25 | 64.90 | 13,895,200 |
| We 10/29/25 | 65.35 | 15,143,100 |
| Tu 10/28/25 | 67.43 | 11,262,400 |
| Mo 10/27/25 | 68.59 | 9,838,100 |
| Fr 10/24/25 | 69.11 | 7,102,900 |
| Th 10/23/25 | 69.68 | 9,124,900 |
| We 10/22/25 | 69.08 | 8,096,100 |
| 13,410,900 |
| We 10/08/25 | 69.09 | 13,051,800 |
| Tu 10/07/25 | 68.91 | 17,368,000 |
| Mo 10/06/25 | 71.17 | 14,039,600 |
| Fr 10/03/25 | 71.93 | 18,794,900 |
| Th 10/02/25 | 74.57 | 26,254,400 |
| We 10/01/25 | 74.20 | 57,921,900 |
| Tu 09/30/25 | 69.73 | 40,567,700 |
| Mo 09/29/25 | 69.55 | 18,479,300 |
| Fr 09/26/25 | 69.31 | 15,627,600 |
| Th 09/25/25 | 69.24 | 13,075,300 |
| We 09/24/25 | 71.22 | 10,024,500 |
| Tu 09/23/25 | 70.93 | 10,432,400 |
| Mo 09/22/25 | 71.28 | 12,336,300 |
| Mo 09/08/25 | 74.15 | 13,793,300 |