Nike Stock Price History
NYSE: NKEConsumer DiscretionaryShoe ManufacturingUSD
34.71-0.03 (-0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NKE price history at a glance
The price history for Nike (NKE) on this page begins on December 1, 1980, when the stock closed at $0.1719; it most recently closed at $34.71 on October 5, 2026. The highest price in this record is $179.10, reached on November 1, 2021; the latest close is 80.6% below that peak. Across the 45 complete calendar years in the table, NKE finished higher in 32 and lower in 13. Its best year was 1989 (+100.9%) and its worst was 1993 (-44.3%).
Over roughly 46 years the share price changed +20092.0%, a 12.3% compound annual price return (excluding dividends). In the last 12 months alone, NKE has lost 46.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $179.10
- Date of high
- Nov 1, 2021
- Low since 1980
- $0.1035
- Date of low
- Oct 29, 1984
- 52-week high
- $70.44
- 52-week low
- $31.97
- Last close
- $34.71
NKE returns
1 week
+2.48%
1 month
-7.07%
3 months
-21.77%
6 months
-18.56%
Year to date
-45.52%
1 year
-46.78%
3 years
-65.26%
5 years
-78.03%
NKE price return, excluding dividends.
NKE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.71 | -45.15% |
| 2025 | 63.28 | -13.68% |
| 2024 | 73.31 | -32.48% |
| 2023 | 108.57 | -7.21% |
| 2022 | 117.01 | -29.80% |
| 2021 | 166.67 | +17.81% |
| 2020 | 141.47 | +38.80% |
| 2019 | 101.92 | +36.53% |
| 2018 | 74.65 | +19.34% |
| 2017 | 62.55 | +23.06% |
| 2016 | 50.83 | -18.67% |
| 2015 | 62.50 | +31.54% |
| 2014 | 47.52 | +21.79% |
| 2013 | 39.02 | +47.56% |
| 2012 | 26.44 | +9.74% |
| 2011 | 24.09 | +12.82% |
| 2010 | 21.36 | +29.29% |
| 2009 | 16.52 | +24.52% |
| 2008 | 13.27 | -14.06% |
| 2007 | 15.44 | +24.69% |
| 2006 | 12.38 | +14.10% |
| 2005 | 10.85 | -4.30% |
| 2004 | 11.34 | +34.14% |
| 2003 | 8.45 | +49.74% |
| 2002 | 5.64 | -20.79% |
| 2001 | 7.13 | +2.13% |
| 2000 | 6.98 | +12.61% |
| 1999 | 6.20 | +22.19% |
| 1998 | 5.07 | +1.25% |
| 1997 | 5.01 | -33.78% |
| 1996 | 7.56 | +73.79% |
| 1995 | 4.35 | +86.60% |
| 1994 | 2.33 | +61.35% |
| 1993 | 1.45 | -44.28% |
| 1992 | 2.59 | +13.70% |
| 1991 | 2.28 | +95.32% |
| 1990 | 1.17 | +40.38% |
| 1989 | 0.832 | +100.92% |
| 1988 | 0.4141 | +35.90% |
| 1987 | 0.3047 | +65.96% |
| 1986 | 0.1836 | -19.65% |
| 1985 | 0.2285 | +64.74% |
| 1984 | 0.1387 | -38.79% |
| 1983 | 0.2266 | -35.72% |
| 1982 | 0.3525 | +59.72% |
| 1981 | 0.2207 | +31.37% |
| 1980* | 0.168 | -2.27% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
NKE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.58 | 35.09 | 34.10 | 34.71 | -0.09% | |
| 34.13 | 34.87 | 33.83 | 34.74 | +1.11% | |
| 34.39 | 34.53 | 33.81 | 34.36 | -0.72% | |
| 33.70 | 34.62 | 33.50 | 34.61 | +1.91% | |
| 33.82 | 34.12 | 32.76 | 33.96 | +0.27% | |
| 32.55 | 33.97 | 31.97 | 33.87 | -3.64% | |
| 35.45 | 36.24 | 35.02 | 35.15 | -0.71% | |
| 35.74 | 35.99 | 35.16 | 35.40 | -1.23% | |
| 36.34 | 36.43 | 35.67 | 35.84 | -1.51% | |
| 35.46 | 36.67 | 35.41 | 36.39 | +1.79% | |
| 35.25 | 36.18 | 35.22 | 35.75 | -0.67% | |
| 36.00 | 36.14 | 35.52 | 35.99 | -0.17% | |
| 36.42 | 36.62 | 35.61 | 36.05 | -0.14% | |
| 36.95 | 37.04 | 35.94 | 36.10 | 0.00% | |
| 35.52 | 36.36 | 35.35 | 36.10 | +1.66% | |
| 36.27 | 36.68 | 35.50 | 35.51 | -2.34% | |
| 36.50 | 36.80 | 35.72 | 36.36 | +1.62% | |
| 36.38 | 36.51 | 35.76 | 35.78 | -1.21% | |
| 36.85 | 36.88 | 36.17 | 36.22 | -2.24% | |
| 36.76 | 37.41 | 36.58 | 37.05 | +0.68% | |
| 36.80 | 37.05 | 36.62 | 36.80 | +0.49% | |
| 36.96 | 37.16 | 36.55 | 36.62 | -1.95% | |
| 37.79 | 37.85 | 36.85 | 37.35 | -1.97% | |
| 38.52 | 38.74 | 37.90 | 38.10 | -0.78% | |
| 38.22 | 38.66 | 37.98 | 38.40 | -0.95% | |
| 38.52 | 38.93 | 37.95 | 38.77 | +1.39% | |
| 38.06 | 38.73 | 38.01 | 38.24 | +0.31% | |
| 38.36 | 38.57 | 37.97 | 38.12 | -2.41% | |
| 39.41 | 39.88 | 39.03 | 39.06 | -1.36% | |
| 38.71 | 39.76 | 38.56 | 39.60 | +3.02% | |
| 38.50 | 38.80 | 38.17 | 38.44 | -0.39% | |
| 39.40 | 39.48 | 38.41 | 38.59 | -2.25% | |
| 39.52 | 39.87 | 39.03 | 39.48 | -3.12% | |
| 41.00 | 41.34 | 40.68 | 40.75 | -0.02% | |
| 40.26 | 41.13 | 40.24 | 40.76 | +1.37% | |
| 40.49 | 40.64 | 39.81 | 40.21 | -2.05% | |
| 40.53 | 41.31 | 40.37 | 41.05 | +2.47% | |
| 39.65 | 40.64 | 39.23 | 40.06 | +2.48% | |
| 40.35 | 40.60 | 38.86 | 39.09 | -4.03% | |
| 41.23 | 41.33 | 40.71 | 40.73 | -1.21% | |
| 40.74 | 41.47 | 40.48 | 41.23 | +1.78% | |
| 41.03 | 41.25 | 40.45 | 40.51 | -1.96% | |
| 41.48 | 41.53 | 40.83 | 41.32 | -1.88% | |
| 41.74 | 42.23 | 41.14 | 42.11 | +0.98% | |
| 42.02 | 42.37 | 41.61 | 41.70 | -0.71% | |
| 42.52 | 42.64 | 41.85 | 42.00 | -1.06% | |
| 41.65 | 42.48 | 41.36 | 42.45 | +2.22% | |
| 41.35 | 42.09 | 40.91 | 41.53 | -2.60% | |
| 42.57 | 43.21 | 42.06 | 42.64 | +2.23% | |
| 42.02 | 42.08 | 41.49 | 41.71 | -1.37% | |
| 42.50 | 42.50 | 41.23 | 42.29 | -2.15% | |
| 42.60 | 43.69 | 42.40 | 43.22 | +0.39% | |
| 42.75 | 43.27 | 42.52 | 43.05 | +2.16% | |
| 42.15 | 42.60 | 41.58 | 42.14 | +1.06% | |
| 41.19 | 42.15 | 40.89 | 41.70 | +1.73% | |
| 41.80 | 42.08 | 40.69 | 40.99 | -2.89% | |
| 42.45 | 42.91 | 41.57 | 42.21 | -1.75% | |
| 43.06 | 43.56 | 42.75 | 42.96 | -1.17% | |
| 43.84 | 43.84 | 42.83 | 43.47 | -0.66% | |
| 44.52 | 44.98 | 43.52 | 43.76 | -1.82% | |
| 42.90 | 44.67 | 42.90 | 44.57 | +4.21% | |
| 43.00 | 43.58 | 42.48 | 42.77 | -0.21% | |
| 44.31 | 44.49 | 42.47 | 42.86 | -2.06% | |
| 44.76 | 44.90 | 43.67 | 43.76 | -1.37% | |
| 43.42 | 44.63 | 43.06 | 44.37 | +3.72% | |
| 42.69 | 43.06 | 42.13 | 42.78 | -0.26% | |
| 42.70 | 43.26 | 42.07 | 42.89 | -0.74% | |
| 43.72 | 44.04 | 42.88 | 43.21 | -0.30% | |
| 43.90 | 44.11 | 41.84 | 43.34 | -1.70% | |
| 44.11 | 45.04 | 43.60 | 44.09 | +2.39% | |
| 41.40 | 43.28 | 40.11 | 43.06 | +4.90% | |
| 41.38 | 41.64 | 40.89 | 41.05 | -1.04% | |
| 41.14 | 41.69 | 40.77 | 41.48 | +1.79% | |
| 40.07 | 41.47 | 40.00 | 40.75 | -0.37% | |
| 41.80 | 41.86 | 40.44 | 40.90 | -2.20% | |
| 42.04 | 42.33 | 41.31 | 41.82 | -1.32% | |
| 42.39 | 43.19 | 42.32 | 42.38 | -1.88% | |
| 44.62 | 44.91 | 43.14 | 43.19 | -4.45% | |
| 44.41 | 45.71 | 44.24 | 45.20 | +2.29% | |
| 44.90 | 45.85 | 44.16 | 44.19 | -1.89% | |
| 45.51 | 46.10 | 45.00 | 45.04 | -0.35% | |
| 45.36 | 46.09 | 45.09 | 45.20 | +0.60% | |
| 46.29 | 46.31 | 44.85 | 44.93 | -2.24% | |
| 44.52 | 45.98 | 44.22 | 45.96 | +4.55% | |
| 43.77 | 44.58 | 43.31 | 43.96 | -1.55% | |
| 43.52 | 45.28 | 43.27 | 44.65 | +3.28% | |
| 43.06 | 43.86 | 42.65 | 43.23 | +0.58% | |
| 43.30 | 43.74 | 42.79 | 42.98 | -1.47% | |
| 44.50 | 44.70 | 43.13 | 43.62 | -0.43% | |
| 43.65 | 43.99 | 43.16 | 43.81 | +0.18% | |
| 45.78 | 45.78 | 43.51 | 43.73 | -4.79% | |
| 45.52 | 46.28 | 45.05 | 45.93 | -0.65% | |
| 47.11 | 47.20 | 46.08 | 46.23 | -2.41% | |
| 45.97 | 47.65 | 45.56 | 47.37 | +3.02% | |
| 45.71 | 46.59 | 45.67 | 45.98 | +2.31% | |
| 44.70 | 44.95 | 44.10 | 44.94 | +0.60% | |
| 44.56 | 44.72 | 44.21 | 44.67 | +0.63% | |
| 43.89 | 44.74 | 43.16 | 44.39 | +0.45% | |
| 42.21 | 44.28 | 41.83 | 44.19 | +4.17% | |
| 42.60 | 43.20 | 41.81 | 42.42 | -0.35% | |
| 41.88 | 42.75 | 41.35 | 42.57 | +1.65% | |
| 42.00 | 42.78 | 41.84 | 41.88 | -0.33% | |
| 42.56 | 42.83 | 41.99 | 42.02 | -0.76% | |
| 42.20 | 42.61 | 41.70 | 42.34 | -0.02% | |
| 42.30 | 42.51 | 42.06 | 42.35 | -0.09% | |
| 44.07 | 44.07 | 42.39 | 42.39 | -3.96% | |
| 44.26 | 44.66 | 43.80 | 44.14 | -0.61% | |
| 44.05 | 44.64 | 44.01 | 44.41 | +1.21% | |
| 43.63 | 44.07 | 43.20 | 43.88 | +1.90% | |
| 43.04 | 43.30 | 42.65 | 43.06 | -0.07% | |
| 44.19 | 44.34 | 43.09 | 43.09 | -2.95% | |
| 44.82 | 44.96 | 44.22 | 44.40 | +0.09% | |
| 44.09 | 44.81 | 43.51 | 44.36 | -0.07% | |
| 44.92 | 45.16 | 44.15 | 44.39 | -1.42% | |
| 45.38 | 45.71 | 44.75 | 45.03 | -0.24% | |
| 44.60 | 45.41 | 44.49 | 45.14 | +1.01% | |
| 44.98 | 45.42 | 44.59 | 44.69 | -0.20% | |
| 45.58 | 45.75 | 44.24 | 44.78 | -1.97% | |
| 46.31 | 46.95 | 45.50 | 45.68 | -1.53% | |
| 46.77 | 46.97 | 45.93 | 46.39 | -0.19% | |
| 45.98 | 46.56 | 45.57 | 46.48 | +0.98% | |
| 46.38 | 46.78 | 45.78 | 46.03 | +0.72% | |
| 45.80 | 46.49 | 45.55 | 45.70 | +0.57% | |
| 45.09 | 45.90 | 44.71 | 45.44 | +2.81% | |
| 42.99 | 44.21 | 42.95 | 44.20 | +3.01% | |
| 42.23 | 42.98 | 42.09 | 42.91 | +0.68% | |
| 43.83 | 43.96 | 42.40 | 42.62 | -3.14% | |
| 43.22 | 44.22 | 42.72 | 44.00 | +2.02% | |
| 43.91 | 44.30 | 42.76 | 43.13 | +1.03% | |
| 43.70 | 43.87 | 42.36 | 42.69 | -3.04% | |
| 44.16 | 44.38 | 43.56 | 44.03 | -0.36% | |
| 43.76 | 44.34 | 43.17 | 44.19 | -0.99% | |
| 46.56 | 46.83 | 44.56 | 44.63 | -15.51% | |
| 51.93 | 53.11 | 51.69 | 52.82 | +3.08% | |
| 51.43 | 52.19 | 50.95 | 51.24 | -0.25% | |
| 51.71 | 52.11 | 51.20 | 51.37 | -1.34% | |
| 52.76 | 53.62 | 51.87 | 52.07 | -1.72% | |
| 53.76 | 54.22 | 52.56 | 52.98 | -0.95% | |
| 52.36 | 54.08 | 52.27 | 53.49 | +1.48% | |
| 53.28 | 53.56 | 52.53 | 52.71 | +0.65% | |
| 52.94 | 53.61 | 52.18 | 52.37 | -2.00% | |
| 52.90 | 53.63 | 52.59 | 53.44 | -0.06% | |
| 54.50 | 54.96 | 53.26 | 53.47 | -2.99% | |
| 55.45 | 55.68 | 55.00 | 55.12 | +0.60% | |
| 54.27 | 55.07 | 53.98 | 54.79 | +1.50% | |
| 54.34 | 54.87 | 53.74 | 53.98 | -0.28% | |
| 55.28 | 55.46 | 54.03 | 54.13 | -2.82% | |
| 57.60 | 57.60 | 55.41 | 55.70 | -0.68% | |
| 56.70 | 57.24 | 55.80 | 56.08 | -0.80% | |
| 55.74 | 56.71 | 55.39 | 56.53 | -0.84% | |
| 57.47 | 57.55 | 56.76 | 57.01 | -1.74% | |
| 58.60 | 58.79 | 57.43 | 58.02 | -1.06% | |
| 59.19 | 59.49 | 58.61 | 58.64 | -1.26% | |
| 59.44 | 60.11 | 58.62 | 59.39 | -2.66% | |
| 59.90 | 61.53 | 59.14 | 61.01 | -1.88% | |
| 62.72 | 62.72 | 61.52 | 62.18 | -2.77% | |
| 64.21 | 65.06 | 63.78 | 63.95 | +0.87% | |
| 63.89 | 64.22 | 63.26 | 63.40 | -1.08% | |
| 63.28 | 64.70 | 62.60 | 64.09 | +1.59% | |
| 64.60 | 64.97 | 62.05 | 63.09 | -3.53% | |
| 65.30 | 68.49 | 63.33 | 65.40 | -0.32% | |
| 65.20 | 65.84 | 64.25 | 65.61 | +0.09% | |
| 64.31 | 66.15 | 64.31 | 65.55 | +1.13% | |
| 62.94 | 64.82 | 62.94 | 64.82 | +2.68% | |
| 61.59 | 63.38 | 61.59 | 63.13 | +3.32% | |
| 62.33 | 62.72 | 60.85 | 61.10 | -2.00% | |
| 63.90 | 64.01 | 61.68 | 62.35 | -1.09% | |
| 63.00 | 64.19 | 62.29 | 63.04 | +1.01% | |
| 63.57 | 63.91 | 62.37 | 62.41 | -2.36% | |
| 63.01 | 64.24 | 63.00 | 63.92 | +1.95% | |
| 64.19 | 64.58 | 62.09 | 62.70 | -2.37% | |
| 61.72 | 64.41 | 61.51 | 64.22 | +5.40% | |
| 61.78 | 62.53 | 60.43 | 60.93 | -2.01% | |
| 61.66 | 62.57 | 61.15 | 62.18 | +0.60% | |
| 62.24 | 62.52 | 61.02 | 61.81 | -1.26% | |
| 61.93 | 62.94 | 61.46 | 62.60 | +0.58% | |
| 63.05 | 63.48 | 61.97 | 62.24 | -1.35% | |
| 64.75 | 64.83 | 62.88 | 63.09 | -2.92% | |
| 64.81 | 65.64 | 64.78 | 64.99 | -0.08% | |
| 65.25 | 65.45 | 64.44 | 65.04 | -0.64% | |
| 65.41 | 66.55 | 65.25 | 65.46 | +0.08% | |
| 63.88 | 65.42 | 63.61 | 65.41 | +2.80% | |
| 63.49 | 64.58 | 63.02 | 63.63 | -1.16% | |
| 64.39 | 64.59 | 63.68 | 64.38 | -0.33% | |
| 65.76 | 65.76 | 64.21 | 64.59 | -1.49% | |
| 66.29 | 67.13 | 65.04 | 65.57 | -1.10% | |
| 66.25 | 67.08 | 65.85 | 66.30 | +1.01% | |
| 65.25 | 66.34 | 64.24 | 65.64 | -0.42% | |
| 65.11 | 66.54 | 64.40 | 65.92 | +1.01% | |
| 62.18 | 65.74 | 61.70 | 65.26 | +3.23% | |
| 65.52 | 65.61 | 63.19 | 63.22 | -3.26% | |
| 64.06 | 65.43 | 63.41 | 65.35 | +1.27% | |
| 63.74 | 65.37 | 63.39 | 64.53 | +1.98% | |
| 64.00 | 64.13 | 62.55 | 63.28 | -0.67% | |
| 62.25 | 64.20 | 61.92 | 63.71 | +4.12% | |
| 61.30 | 61.30 | 60.64 | 61.19 | -0.03% | |
| 60.54 | 61.75 | 60.51 | 61.21 | +0.46% | |
| 60.00 | 60.93 | 59.86 | 60.93 | +1.55% | |
| 58.88 | 60.58 | 58.88 | 60.00 | +4.64% | |
| 57.18 | 57.60 | 56.99 | 57.34 | +0.21% | |
| 58.99 | 59.08 | 57.14 | 57.22 | -2.54% | |
| 59.20 | 60.38 | 58.22 | 58.71 | -10.54% | |
| 66.01 | 67.00 | 65.40 | 65.63 | -0.09% | |
| 66.56 | 66.83 | 65.62 | 65.69 | -2.13% | |
| 67.29 | 68.20 | 66.74 | 67.12 | -0.97% | |
| 67.41 | 68.35 | 66.69 | 67.78 | +0.46% | |
| 68.17 | 69.14 | 67.12 | 67.47 | -0.40% | |
| 65.83 | 67.82 | 65.56 | 67.74 | +2.96% | |
| 63.98 | 66.15 | 63.76 | 65.79 | +3.88% | |
| 63.51 | 63.95 | 62.97 | 63.33 | -0.33% | |
| 65.60 | 65.80 | 63.27 | 63.54 | -3.52% | |
| 65.70 | 66.08 | 64.88 | 65.86 | +0.26% | |
| 65.60 | 66.10 | 65.01 | 65.69 | +0.06% | |
| 65.08 | 66.66 | 64.98 | 65.65 | +1.11% | |
| 65.45 | 65.47 | 64.58 | 64.93 | -0.70% | |
| 63.77 | 65.99 | 63.58 | 65.39 | +1.18% | |
| 64.47 | 64.78 | 63.97 | 64.63 | +0.47% | |
| 63.50 | 64.87 | 62.97 | 64.33 | +1.02% | |
| 62.34 | 64.12 | 61.87 | 63.68 | +2.83% | |
| 62.51 | 63.07 | 61.93 | 61.93 | -1.39% | |
| 62.01 | 63.50 | 61.54 | 62.80 | +2.23% | |
| 62.95 | 63.83 | 61.41 | 61.43 | -1.93% | |
| 62.43 | 63.22 | 62.01 | 62.64 | +0.24% | |
| 62.40 | 62.76 | 61.68 | 62.49 | -0.65% | |
| 63.07 | 63.54 | 62.26 | 62.90 | -1.98% | |
| 64.94 | 65.06 | 63.75 | 64.17 | -2.82% | |
| 65.71 | 66.26 | 64.88 | 66.03 | +2.85% | |
| 64.10 | 65.19 | 63.74 | 64.20 | +1.66% | |
| 61.73 | 63.60 | 61.24 | 63.15 | +3.87% | |
| 61.75 | 62.09 | 60.49 | 60.80 | -0.47% | |
| 61.74 | 62.18 | 60.29 | 61.09 | -1.29% | |
| 61.88 | 62.48 | 61.67 | 61.89 | -0.35% | |
| 61.28 | 62.85 | 60.86 | 62.11 | +1.44% | |
| 62.42 | 62.59 | 61.12 | 61.23 | -2.27% | |
| 64.72 | 64.85 | 62.34 | 62.65 | -3.00% | |
| 65.00 | 65.25 | 64.25 | 64.59 | -0.48% | |
| 65.18 | 66.00 | 64.57 | 64.90 | -0.69% | |
| 67.01 | 67.19 | 64.95 | 65.35 | -3.08% | |
| 68.11 | 68.61 | 67.05 | 67.43 | -1.69% | |
| 70.04 | 70.44 | 68.26 | 68.59 | -0.75% | |
| 69.71 | 70.08 | 68.91 | 69.11 | -0.82% | |
| 69.09 | 69.89 | 68.74 | 69.68 | +0.87% | |
| 68.22 | 69.36 | 67.96 | 69.08 | +1.05% | |
| 67.75 | 69.29 | 67.41 | 68.36 | +1.09% | |
| 67.56 | 68.18 | 67.47 | 67.62 | +0.37% | |
| 66.63 | 67.77 | 66.32 | 67.37 | +0.79% | |
| 68.60 | 69.04 | 66.58 | 66.84 | -2.37% | |
| 68.58 | 69.53 | 68.13 | 68.46 | +1.21% | |
| 66.47 | 68.00 | 66.06 | 67.64 | +0.39% | |
| 65.70 | 67.52 | 65.55 | 67.38 | +3.31% | |
| 68.18 | 68.49 | 64.88 | 65.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NKE chart for longer ranges.