NKE - NIKE, Inc.
42.35
-0.040 -0.094%
Share volume: 21,071,803
Last Updated: 05-12-2026
Apparel/Rubber And Plastics Footwear:
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$42.39
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $42.30 | $42.30 | $42.51 | $42.51 | $42.06 | $42.06 | $42.35 | $42.35 | 21,071,803 | $21,071,803.00 |
| 05-11-2026 | $44.07 | $44.07 | $44.07 | $44.07 | $42.39 | $42.39 | $42.39 | $42.39 | 24,863,808 | $24,863,808.00 |
| 05-08-2026 | $44.26 | $44.26 | $44.66 | $44.66 | $43.80 | $43.80 | $44.14 | $44.14 | 17,357,056 | $17,357,056.00 |
| 05-07-2026 | $44.05 | $44.05 | $44.64 | $44.64 | $44.01 | $44.01 | $44.41 | $44.41 | 17,177,730 | $17,177,730.00 |
| 05-06-2026 | $43.63 | $43.63 | $44.07 | $44.07 | $43.20 | $43.20 | $43.88 | $43.88 | 19,406,677 | $19,406,677.00 |
| 05-05-2026 | $43.04 | $43.04 | $43.30 | $43.30 | $42.65 | $42.65 | $43.06 | $43.06 | 18,589,652 | $18,589,652.00 |
| 05-04-2026 | $44.19 | $44.19 | $44.34 | $44.34 | $43.09 | $43.09 | $43.09 | $43.09 | 33,272,379 | $33,272,379.00 |
| 05-01-2026 | $44.82 | $44.82 | $44.96 | $44.96 | $44.22 | $44.22 | $44.40 | $44.40 | 11,562,775 | $11,562,775.00 |
| 04-30-2026 | $44.09 | $44.09 | $44.81 | $44.81 | $43.51 | $43.51 | $44.36 | $44.36 | 21,679,491 | $21,679,491.00 |
| 04-29-2026 | $44.92 | $44.92 | $45.16 | $45.16 | $44.15 | $44.15 | $44.39 | $44.39 | 13,329,694 | $13,329,694.00 |