NIKE, Inc.
NKENYSEConsumer Cyclical● Active
$43.23
+$0.25(+0.58%)
Market Cap$63.9B
P/E Ratio—
52W High$80.17
52W Low$41.35
NIKE, Inc.（NKE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nke · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$179.10
Nov 5, 2021
-75.9% from here
5-Year Low5Y
$41.35
May 18, 2026
+4.5% from low
IPO Priceadj.
$0.1797
Dec 2, 1980
+24.0K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NKE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.06 | $43.86 | $42.65 | $43.23 | $43.23 | 17.7M | +0.39% |
| Jun 5, 2026 | $43.30 | $43.74 | $42.79 | $42.98 | $42.98 | 18.4M | -0.74% |
| Jun 4, 2026 | $44.50 | $44.70 | $43.13 | $43.62 | $43.62 | 17.4M | -1.98% |
| Jun 3, 2026 | $43.65 | $43.99 | $43.16 | $43.81 | $43.81 | 18.9M | +0.37% |
| Jun 2, 2026 | $45.78 | $45.78 | $43.51 | $43.73 | $43.73 | 28.3M | -4.48% |
| Jun 1, 2026 | $45.52 | $46.28 | $45.05 | $45.93 | $45.93 | 26.9M | +0.90% |
| May 29, 2026 | $47.11 | $47.20 | $46.08 | $46.23 | $46.23 | 38.9M | -1.87% |
| May 28, 2026 | $45.97 | $47.65 | $45.56 | $47.37 | $47.37 | 22.9M | +3.05% |
| May 27, 2026 | $45.71 | $46.59 | $45.67 | $45.98 | $45.98 | 24.3M | +0.59% |
| May 26, 2026 | $44.70 | $44.95 | $44.10 | $44.94 | $44.94 | 18.7M | +0.54% |
| May 22, 2026 | $44.56 | $44.72 | $44.21 | $44.67 | $44.67 | 14.9M | +0.25% |
| May 21, 2026 | $43.89 | $44.74 | $43.16 | $44.39 | $44.39 | 18.4M | +1.14% |
| May 20, 2026 | $42.21 | $44.28 | $41.83 | $44.19 | $44.19 | 27.1M | +4.69% |
| May 19, 2026 | $42.60 | $43.20 | $41.81 | $42.42 | $42.42 | 23.0M | -0.42% |
| May 18, 2026 | $41.88 | $42.75 | $41.35 | $42.57 | $42.57 | 18.7M | +1.65% |
| May 15, 2026 | $42.00 | $42.78 | $41.84 | $41.88 | $41.88 | 26.2M | -0.29% |
| May 14, 2026 | $42.56 | $42.83 | $41.99 | $42.02 | $42.02 | 19.1M | -1.27% |
| May 13, 2026 | $42.20 | $42.61 | $41.70 | $42.34 | $42.34 | 21.3M | +0.33% |
| May 12, 2026 | $42.30 | $42.51 | $42.06 | $42.35 | $42.35 | 21.3M | +0.12% |
| May 11, 2026 | $44.07 | $44.07 | $42.39 | $42.39 | $42.39 | 24.9M | -3.81% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NKE
Jan 1 → Dec 31 · 6 years2026-32.5%$64.00 → $43.23
-32.5%
2025-16.4%$76.25 → $63.71
-16.4%
2024-29.7%$107.61 → $75.67
-29.7%
2023-8.4%$118.55 → $108.57
-8.4%
2022-30.2%$167.53 → $117.01
-30.2%
2021+24.7%$133.62 → $166.67
+24.7%
Best Year2021 · +24.7%
Worst Year2026 · -32.5%
Positive Years1 / 6
Avg Annual Return-15.4%
6Y Total Return-67.6%
6Y CAGR~-17.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in NKE?
If you invested $1,000 in NKE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$240,581
Total Return+23958.1%
CAGR~+12.7% / yr
Profit+$239,581
Based on Dec 2, 1980 · $0.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NIKE, Inc.（NKE）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $43.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NKE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NKE 历史股价FMP 日线复权 OHLCV