NKE Stock Prices

Data as of Nov 2, 2026

Last

39.12

Change

+0.45

Open

39.00

Previous

38.67

High

39.57

Low

38.95

Bid

-

Ask

-

Volume

22,897,375

Trades

-

Dividend

0.18

Yield

1.34%

Ex-Div

Aug 31, 2017

Split Date

Dec 24, 2015

Impl Vol

0.444

Hist Vol

0.358

Opt Volume

72,410

Open Int

2,187,434

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 2, 2026	39.00	39.57	38.95	39.12	+0.45	22,897,375	72,410	0.444	0.358
Oct 30, 2026	38.90	39.24	38.48	38.67	+0.25	26,926,548	94,732	0.377	0.358
Oct 29, 2026	37.60	38.66	37.49	38.42	+1.27	20,776,633	104,017	0.394	0.358
Oct 28, 2026	37.15	37.61	36.84	37.15	-0.41	14,987,852	45,589	0.402	0.357
Oct 27, 2026	37.81	37.98	37.33	37.56	-0.35	14,644,259	51,312	0.386	0.358
Oct 26, 2026	37.48	38.50	37.33	37.91	+0.61	24,401,142	85,791	0.385	0.358
Oct 23, 2026	37.81	38.27	37.30	37.30	-1.02	25,490,445	71,140	0.352	0.357
Oct 22, 2026	37.05	38.44	36.91	38.32	+0.79	28,026,016	100,493	0.379	0.356
Oct 21, 2026	37.80	37.96	37.33	37.53	-0.35	18,174,535	84,172	0.365	0.356
Oct 20, 2026	37.68	38.14	37.21	37.88	+0.67	22,857,573	96,058	0.379	0.356
Oct 19, 2026	37.16	37.36	36.72	37.21	+0.08	17,905,927	67,599	0.378	0.355
Oct 16, 2026	37.67	37.87	36.91	37.13	-0.01	30,808,853	151,014	0.360	0.356
Oct 15, 2026	35.99	37.73	33.45	37.14	+1.84	46,280,300	292,184	0.370	0.356
Oct 14, 2026	35.45	35.56	34.71	35.30	-0.03	19,104,750	70,172	0.354	0.353
Oct 13, 2026	35.50	35.85	35.16	35.33	-0.02	29,697,709	75,415	0.359	0.353
Oct 12, 2026	34.70	35.35	34.38	35.35	+0.64	23,047,113	118,754	0.362	0.355
Oct 9, 2026	34.58	35.09	34.10	34.71	-0.03	27,310,242	139,181	0.327	0.357
Oct 8, 2026	34.13	34.87	33.83	34.74	+0.38	43,273,495	187,213	0.360	0.357
Oct 7, 2026	34.39	34.53	33.81	34.36	-0.25	37,354,442	85,966	0.354	0.357
Oct 6, 2026	33.70	34.62	33.50	34.61	+0.65	49,777,278	194,857	0.347	0.358
Oct 5, 2026	33.82	34.12	32.76	33.96	+0.09	65,567,748	231,099	0.371	0.358
Oct 2, 2026	32.55	33.97	31.97	33.87	+0.00	141,681,062	725,804	0.351	0.359
Oct 1, 2026	35.45	36.24	35.02	35.15	-0.25	79,629,979	560,741	0.696	0.358
Sep 30, 2026	35.74	35.99	35.16	35.40	-0.44	37,165,224	144,896	0.593	0.364
Sep 29, 2026	36.34	36.43	35.67	35.84	-0.55	28,536,788	132,146	0.569	0.364
Sep 28, 2026	35.46	36.67	35.41	36.39	+0.64	33,717,921	151,274	0.852	0.364
Sep 25, 2026	35.25	36.18	35.22	35.75	-0.24	38,052,970	149,767	0.645	0.364
Sep 24, 2026	36.00	36.14	35.52	35.99	-0.06	38,012,101	154,049	0.537	0.364
Sep 23, 2026	36.42	36.62	35.61	36.05	-0.05	39,863,242	119,996	0.607	0.365
Sep 22, 2026	36.95	37.04	35.94	36.10	+0.00	31,204,426	152,939	0.534	0.365
Sep 21, 2026	35.52	36.36	35.35	36.10	+0.59	41,287,542	153,501	0.419	0.365
Sep 18, 2026	36.27	36.68	35.50	35.51	-0.85	50,648,944	197,606	0.387	0.364
Sep 17, 2026	36.50	36.80	35.72	36.36	+0.58	44,510,156	226,191	0.385	0.364
Sep 16, 2026	36.38	36.51	35.76	35.78	-0.44	29,688,244	125,871	0.409	0.363
Sep 15, 2026	36.85	36.88	36.17	36.22	-0.83	28,188,939	130,044	0.388	0.363
Sep 14, 2026	36.76	37.41	36.58	37.05	+0.23	27,343,295	114,017	0.381	0.363
Sep 11, 2026	36.80	37.05	36.62	36.82	+0.20	16,778,793	172,648	0.343	0.363
Sep 10, 2026	36.96	37.16	36.55	36.62	-0.73	29,380,493	210,414	0.375	0.363
Sep 9, 2026	37.79	37.85	36.85	37.35	-0.75	39,396,221	180,686	0.374	0.363
Sep 8, 2026	38.52	38.74	37.90	38.10	+0.00	31,405,001	152,216	0.368	0.362
Sep 4, 2026	38.22	38.66	37.98	38.40	-0.37	20,099,019	172,728	0.295	0.362
Sep 3, 2026	38.52	38.93	37.95	38.77	+0.53	29,011,238	351,170	0.318	0.362
Sep 2, 2026	38.06	38.73	38.01	38.24	+0.12	20,560,984	87,576	0.330	0.362
Sep 1, 2026	38.36	38.57	37.97	38.12	-0.94	22,018,209	122,454	0.356	0.362
Aug 31, 2026	39.41	39.88	39.03	39.06	-0.54	22,864,024	160,815	0.311	0.362
Aug 28, 2026	38.71	39.76	38.56	39.60	+1.16	28,266,845	255,667	0.301	0.361
Aug 27, 2026	38.50	38.80	38.17	38.44	-0.15	36,110,303	199,893	0.303	0.360
Aug 26, 2026	39.40	39.48	38.41	38.59	-0.89	36,158,949	200,772	0.309	0.360
Aug 25, 2026	39.52	39.87	39.03	39.48	-1.27	41,386,467	192,656	0.332	0.359
Aug 24, 2026	41.00	41.34	40.68	40.75	-0.01	18,770,221	119,153	0.383	0.358
Aug 21, 2026	40.26	41.13	40.24	40.76	+0.55	14,655,906	97,160	0.324	0.360
Aug 20, 2026	40.49	40.64	39.81	40.21	-0.84	16,512,823	128,722	0.346	0.359
Aug 19, 2026	40.53	41.31	40.37	41.05	+0.99	20,748,035	108,856	0.320	0.359
Aug 18, 2026	39.65	40.64	39.23	40.06	+0.97	37,821,220	196,197	0.339	0.358
Aug 17, 2026	40.35	40.60	38.86	39.09	-1.64	56,611,355	263,943	0.352	0.357
Aug 14, 2026	41.23	41.33	40.71	40.73	-0.50	19,415,755	113,450	0.301	0.355
Aug 13, 2026	40.74	41.47	40.48	41.23	+0.72	23,158,487	106,864	0.341	0.355
Aug 12, 2026	41.03	41.25	40.45	40.51	-0.81	27,756,409	96,485	0.331	0.356
Aug 11, 2026	41.48	41.53	40.83	41.32	-0.79	25,202,240	119,463	0.334	0.356
Aug 10, 2026	41.74	42.23	41.14	42.11	+0.41	21,393,395	76,473	0.364	0.355
Aug 7, 2026	42.02	42.37	41.61	41.70	-0.30	19,544,890	88,448	0.314	0.355
Aug 6, 2026	42.52	42.64	41.85	42.00	-0.45	15,886,651	55,948	0.360	0.355
Aug 5, 2026	41.65	42.48	41.36	42.45	+0.92	19,380,853	67,295	0.362	0.356
Aug 4, 2026	41.35	42.09	40.91	41.53	-1.11	27,292,055	71,637	0.388	0.355
Aug 3, 2026	42.57	43.21	42.06	42.64	+0.93	21,277,733	233,639	0.391	0.354

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 31, 2017	Oct 2, 2017	0.18	0.72	1.34%
Jun 1, 2017	Jul 5, 2017	0.18	0.72	1.37%
Mar 2, 2017	Apr 3, 2017	0.18	0.72	1.33%
Dec 1, 2016	Jan 3, 2017	0.18	0.72	0.99%
Sep 1, 2016	Oct 3, 2016	0.16	0.64	0.99%
Jun 2, 2016	Jul 5, 2016	0.16	0.64	0.99%
Mar 3, 2016	Apr 4, 2016	0.16	0.64	0.99%
Dec 7, 2015	Jan 4, 2016	0.32	1.28	0.99%
Sep 3, 2015	Oct 5, 2015	0.28	1.12	0.99%
May 28, 2015	Jun 6, 2015	0.28	1.12	0.99%
Feb 26, 2015	Apr 6, 2015	0.28	1.12	1.01%
Dec 11, 2014	Jan 5, 2015	0.28	1.12	1.01%

Split History

Split Date	Factor	Announced
Dec 24, 2015	0.500	Nov 19, 2015
Dec 25, 2012	0.500	Nov 15, 2012
Apr 3, 2007	0.500	Feb 15, 2007