NKE - NIKE, Inc.
46.39
-0.090 -0.194%
Share volume: 21,683,967
Last Updated: 04-21-2026
Apparel/Rubber And Plastics Footwear:
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$46.48
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $46.77 | $46.77 | $46.97 | $46.97 | $45.93 | $45.93 | $46.39 | $46.39 | 21,683,967 | $21,683,967.00 |
| 04-20-2026 | $45.98 | $45.98 | $46.56 | $46.56 | $45.57 | $45.57 | $46.48 | $46.48 | 19,003,098 | $19,003,098.00 |
| 04-17-2026 | $46.38 | $46.38 | $46.78 | $46.78 | $45.78 | $45.78 | $46.03 | $46.03 | 31,290,385 | $31,290,385.00 |
| 04-16-2026 | $45.80 | $45.80 | $46.49 | $46.49 | $45.55 | $45.55 | $45.70 | $45.70 | 21,766,281 | $21,766,281.00 |
| 04-15-2026 | $45.09 | $45.09 | $45.90 | $45.90 | $44.71 | $44.71 | $45.44 | $45.44 | 31,523,472 | $31,523,472.00 |
| 04-14-2026 | $42.99 | $42.99 | $44.21 | $44.21 | $42.95 | $42.95 | $44.20 | $44.20 | 22,554,057 | $22,554,057.00 |
| 04-13-2026 | $42.23 | $42.23 | $42.98 | $42.98 | $42.09 | $42.09 | $42.91 | $42.91 | 21,236,741 | $21,236,741.00 |
| 04-10-2026 | $43.83 | $43.83 | $43.96 | $43.96 | $42.40 | $42.40 | $42.62 | $42.62 | 26,094,792 | $26,094,792.00 |
| 04-09-2026 | $43.22 | $43.22 | $44.22 | $44.22 | $42.72 | $42.72 | $44.00 | $44.00 | 24,147,437 | $24,147,437.00 |
| 04-08-2026 | $43.91 | $43.91 | $44.30 | $44.30 | $42.76 | $42.76 | $43.13 | $43.13 | 29,462,854 | $29,462,854.00 |