NKE Daily Statistics
NKE daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Nike, Inc. (NKE) company overview
Nike is the largest athletic footwear and apparel brand in the world. Footwear generates about two-thirds of its sales. Key performance footwear categories include basketball, running, and football (soccer). Its brands include Nike, Jordan (premium athletic footwear and clothing), NikeSkims (women's athleisure), and Converse (casual footwear). Nike sells products worldwide through company-owned stores, franchised stores (including about 5,500 in China), and third-party retailers. The firm also operates e-commerce platforms in more than 40 countries. Nearly all its production is outsourced to contract manufacturers in more than 30 countries. Nike was founded in 1964 and is based in Beaverton, Oregon.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 34.58 | 35.09 | 34.1 | 34.71 | — |
| 2026-10-08 | 34.13 | 34.87 | 33.83 | 34.74 | — |
| 2026-10-07 | 34.39 | 34.53 | 33.81 | 34.36 | — |
| 2026-10-06 | 33.7 | 34.62 | 33.5 | 34.61 | — |
| 2026-10-05 | 33.82 | 34.12 | 32.76 | 33.96 | — |
| 2026-10-02 | 32.55 | 33.97 | 31.97 | 33.87 | — |
| 2026-10-01 | 35.45 | 36.24 | 35.02 | 35.15 | — |
| 2026-09-30 | 35.74 | 35.99 | 35.15 | 35.4 | — |
| 2026-09-29 | 36.34 | 36.43 | 35.67 | 35.84 | — |
| 2026-09-28 | 35.46 | 36.67 | 35.41 | 36.39 | — |
| 2026-09-25 | 35.25 | 36.18 | 35.22 | 35.75 | — |
| 2026-09-24 | 36 | 36.14 | 35.52 | 35.99 | — |
| 2026-09-23 | 36.42 | 36.62 | 35.6 | 36.05 | — |
| 2026-09-21 | 35.52 | 36.36 | 35.35 | 36.1 | — |
| 2026-09-18 | 36.27 | 36.68 | 35.5 | 35.51 | — |
| 2026-09-17 | 36.5 | 36.8 | 35.73 | 36.36 | — |
| 2026-09-16 | 36.38 | 36.51 | 35.76 | 35.78 | — |
| 2026-09-15 | 36.85 | 36.88 | 36.17 | 36.22 | — |
| 2026-09-14 | 36.76 | 37.41 | 36.61 | 37.05 | — |
| 2026-09-11 | 36.8 | 37.05 | 36.62 | 36.8 | — |
| 2026-09-10 | 36.96 | 37.16 | 36.55 | 36.62 | — |
| 2026-09-09 | 37.79 | 37.85 | 36.85 | 37.35 | — |
| 2026-09-08 | 38.52 | 38.74 | 37.9 | 38.1 | — |
| 2026-09-04 | 38.22 | 38.65 | 37.98 | 38.4 | — |
| 2026-09-02 | 38.06 | 38.73 | 38.01 | 38.24 | — |
| 2026-09-01 | 38.36 | 38.56 | 37.97 | 38.12 | — |
| 2026-08-31 | 39.4 | 39.88 | 39.03 | 39.06 | — |
| 2026-08-28 | 38.71 | 39.76 | 38.56 | 39.6 | — |
| 2026-08-27 | 38.5 | 38.8 | 38.17 | 38.44 | — |
| 2026-08-26 | 39.4 | 39.48 | 38.41 | 38.59 | — |
| 2026-08-25 | 39.52 | 39.87 | 39.03 | 39.48 | — |
| 2026-08-24 | 41 | 41.34 | 40.68 | 40.75 | — |
| 2026-08-21 | 40.26 | 41.13 | 40.24 | 40.76 | — |
| 2026-08-20 | 40.49 | 40.63 | 39.81 | 40.21 | — |
| 2026-08-19 | 40.53 | 41.31 | 40.37 | 41.05 | — |
| 2026-08-18 | 39.65 | 40.64 | 39.22 | 40.06 | — |
| 2026-08-17 | 40.35 | 40.6 | 38.86 | 39.09 | — |
| 2026-08-14 | 41.23 | 41.32 | 40.71 | 40.73 | — |
| 2026-08-13 | 40.74 | 41.47 | 40.48 | 41.23 | — |
| 2026-08-12 | 41.03 | 41.24 | 40.45 | 40.51 | — |
| 2026-08-11 | 41.48 | 41.49 | 40.83 | 41.32 | — |
| 2026-08-10 | 41.74 | 42.23 | 41.13 | 42.11 | — |
| 2026-08-07 | 42.02 | 42.37 | 41.61 | 41.7 | — |
| 2026-08-06 | 42.51 | 42.64 | 41.85 | 42 | — |
| 2026-08-05 | 41.65 | 42.48 | 41.36 | 42.45 | — |
| 2026-08-04 | 41.35 | 42.09 | 40.91 | 41.53 | — |
| 2026-08-03 | 42.57 | 43.21 | 42.06 | 42.64 | — |
| 2026-07-31 | 42.02 | 42.08 | 41.49 | 41.71 | — |
| 2026-07-30 | 42.5 | 42.5 | 41.23 | 42.29 | — |
| 2026-07-29 | 42.6 | 43.69 | 42.4 | 43.22 | — |
| 2026-07-28 | 42.75 | 43.27 | 42.51 | 43.05 | — |
| 2026-07-27 | 42.15 | 42.6 | 41.58 | 42.14 | — |
| 2026-07-24 | 41.19 | 42.15 | 40.88 | 41.7 | — |
| 2026-07-23 | 41.8 | 42.08 | 40.69 | 40.99 | — |
| 2026-07-22 | 42.45 | 42.91 | 41.57 | 42.21 | — |
| 2026-07-21 | 43.06 | 43.56 | 42.75 | 42.96 | — |
| 2026-07-20 | 43.84 | 43.84 | 42.83 | 43.47 | — |
| 2026-07-17 | 44.52 | 44.97 | 43.52 | 43.76 | — |
| 2026-07-16 | 42.9 | 44.67 | 42.9 | 44.57 | — |
| 2026-07-15 | 43 | 43.58 | 42.48 | 42.77 | — |
| 2026-07-14 | 44.31 | 44.49 | 42.47 | 42.86 | — |
| 2026-07-13 | 44.76 | 44.89 | 43.67 | 43.76 | — |
| 2026-07-10 | 43.42 | 44.63 | 43.06 | 44.37 | — |
| 2026-07-09 | 42.69 | 43.06 | 42.13 | 42.78 | — |
| 2026-07-08 | 42.7 | 43.26 | 42.07 | 42.89 | — |
| 2026-07-07 | 43.72 | 44.04 | 42.88 | 43.21 | — |
| 2026-07-06 | 43.9 | 44.11 | 41.84 | 43.34 | — |
| 2026-07-02 | 44.11 | 45.03 | 43.6 | 44.09 | — |
| 2026-07-01 | 41.4 | 43.28 | 40.11 | 43.06 | — |
| 2026-06-30 | 41.38 | 41.63 | 40.89 | 41.05 | — |
| 2026-06-29 | 41.14 | 41.68 | 40.77 | 41.48 | — |
| 2026-06-26 | 40.07 | 41.47 | 40 | 40.75 | — |
| 2026-06-25 | 41.8 | 41.85 | 40.44 | 40.9 | — |
| 2026-06-24 | 42.03 | 42.33 | 41.31 | 41.82 | — |
| 2026-06-23 | 42.39 | 43.19 | 42.32 | 42.38 | — |
| 2026-06-22 | 44.62 | 44.91 | 43.14 | 43.19 | — |
| 2026-06-18 | 44.41 | 45.71 | 44.24 | 45.2 | — |
| 2026-06-17 | 44.9 | 45.85 | 44.18 | 44.19 | — |
| 2026-06-16 | 45.51 | 46.1 | 45 | 45.04 | — |
| 2026-06-15 | 45.35 | 46.09 | 45.08 | 45.2 | — |
| 2026-06-12 | 46.29 | 46.29 | 44.85 | 44.93 | — |
| 2026-06-11 | 44.52 | 45.97 | 44.22 | 45.96 | — |
| 2026-06-10 | 43.77 | 44.58 | 43.31 | 43.96 | — |
| 2026-06-09 | 43.52 | 45.27 | 43.28 | 44.65 | — |
| 2026-06-05 | 43.3 | 43.74 | 42.79 | 42.98 | — |
| 2026-06-04 | 44.5 | 44.7 | 43.13 | 43.62 | — |
| 2026-06-03 | 43.65 | 43.99 | 43.16 | 43.81 | — |
| 2026-06-02 | 45.78 | 45.78 | 43.51 | 43.73 | — |
| 2026-06-01 | 45.51 | 46.28 | 45.05 | 45.93 | — |
| 2026-05-29 | 47.11 | 47.2 | 46.08 | 46.23 | — |
| 2026-05-28 | 45.97 | 47.65 | 45.56 | 47.37 | — |
| 2026-05-27 | 45.71 | 46.59 | 45.67 | 45.98 | — |
| 2026-05-22 | 44.56 | 44.72 | 44.21 | 44.67 | — |
| 2026-05-21 | 43.89 | 44.74 | 43.16 | 44.39 | — |
| 2026-05-20 | 42.21 | 44.28 | 41.83 | 44.19 | — |
| 2026-05-19 | 42.6 | 43.2 | 41.81 | 42.42 | — |
| 2026-05-18 | 41.88 | 42.75 | 41.35 | 42.57 | — |
| 2026-05-15 | 42 | 42.78 | 41.83 | 41.88 | — |
| 2026-05-14 | 42.56 | 42.83 | 41.99 | 42.02 | — |
| 2026-05-13 | 42.2 | 42.61 | 41.7 | 42.34 | — |
| 2026-05-12 | 42.3 | 42.51 | 42.06 | 42.35 | — |
| 2026-05-11 | 44.06 | 44.04 | 42.39 | 42.39 | — |
| 2026-05-08 | 44.26 | 44.66 | 43.8 | 44.14 | — |
| 2026-05-07 | 44.05 | 44.64 | 44.01 | 44.41 | — |
| 2026-05-06 | 43.63 | 44.07 | 43.19 | 43.88 | — |
| 2026-05-05 | 43.04 | 43.29 | 42.65 | 43.06 | — |
| 2026-05-04 | 44.19 | 44.33 | 43.09 | 43.09 | — |
| 2026-05-01 | 44.82 | 44.96 | 44.22 | 44.4 | — |
| 2026-04-30 | 44.09 | 44.81 | 43.51 | 44.36 | — |
| 2026-04-29 | 44.92 | 45.16 | 44.15 | 44.39 | — |
| 2026-04-28 | 45.38 | 45.71 | 44.75 | 45.03 | — |
| 2026-04-27 | 44.6 | 45.41 | 44.49 | 45.14 | — |
| 2026-04-24 | 44.98 | 45.42 | 44.59 | 44.69 | — |
| 2026-04-23 | 45.58 | 45.75 | 44.24 | 44.78 | — |
| 2026-04-22 | 46.31 | 46.94 | 45.5 | 45.68 | — |
| 2026-04-21 | 46.77 | 46.97 | 45.93 | 46.39 | — |
| 2026-04-20 | 45.98 | 46.56 | 45.57 | 46.48 | — |
| 2026-04-17 | 46.38 | 46.78 | 45.78 | 46.03 | — |
| 2026-04-16 | 45.8 | 46.49 | 45.55 | 45.7 | — |
| 2026-04-15 | 45.08 | 45.9 | 44.71 | 45.44 | — |