NKE: Historical Prices for NIKE INC CL B

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	63.34	64.08	62.70	63.92	3,151,800	63.92
19-Nov-09	63.93	64.30	62.88	63.56	2,462,900	63.56
18-Nov-09	64.79	64.79	63.79	64.42	2,024,400	64.42
17-Nov-09	65.89	66.00	64.43	64.96	1,963,600	64.96
16-Nov-09	64.66	66.34	64.52	66.10	2,595,100	66.10
13-Nov-09	64.27	64.96	63.72	64.42	1,827,800	64.42
12-Nov-09	64.94	65.39	63.81	64.09	1,654,400	64.09
11-Nov-09	64.61	65.57	64.57	64.93	1,670,200	64.93
10-Nov-09	65.34	65.69	64.00	64.47	2,474,600	64.47
9-Nov-09	64.50	65.33	64.36	65.32	2,286,800	65.32
6-Nov-09	64.65	64.82	63.88	64.56	1,908,900	64.56
5-Nov-09	63.49	64.79	63.07	64.76	2,643,300	64.76
4-Nov-09	62.82	63.80	61.97	62.73	2,168,800	62.73
3-Nov-09	62.25	63.05	61.80	62.66	2,746,400	62.66
2-Nov-09	62.34	63.62	61.83	62.50	2,881,700	62.50
30-Oct-09	63.35	63.79	62.02	62.18	3,659,000	62.18
29-Oct-09	63.00	64.11	62.60	63.71	2,719,200	63.71
28-Oct-09	63.63	64.26	62.28	62.57	3,705,200	62.57
27-Oct-09	63.65	64.69	62.50	64.09	3,927,900	64.09
26-Oct-09	64.08	64.96	63.59	63.75	2,953,600	63.75
23-Oct-09	65.05	65.16	63.55	64.17	3,174,600	64.17
22-Oct-09	64.82	65.70	64.40	65.19	2,497,500	65.19
21-Oct-09	65.10	65.80	64.70	64.75	3,328,400	64.75
20-Oct-09	65.53	65.79	64.65	65.09	3,390,000	65.09
19-Oct-09	65.04	66.35	64.41	66.09	4,625,000	66.09
16-Oct-09	64.34	65.20	64.26	65.10	3,654,300	65.10
15-Oct-09	64.73	65.01	64.13	64.96	3,661,900	64.96
14-Oct-09	64.08	65.23	63.91	64.90	3,658,000	64.90
13-Oct-09	63.26	63.85	63.01	63.68	1,765,600	63.68
12-Oct-09	63.85	64.00	63.23	63.25	1,550,100	63.25
9-Oct-09	64.12	64.19	63.00	63.59	2,217,500	63.59
8-Oct-09	63.71	64.36	63.55	64.02	2,336,900	64.02
7-Oct-09	62.94	63.72	62.80	63.42	2,189,600	63.42
6-Oct-09	62.91	64.42	62.84	63.09	3,651,500	63.09
5-Oct-09	61.88	62.92	61.75	62.78	2,968,300	62.78
2-Oct-09	61.53	62.39	61.08	62.02	5,642,100	62.02
1-Oct-09	64.00	64.40	62.50	62.50	8,259,100	62.50
30-Sep-09	64.01	64.95	64.01	64.70	16,792,500	64.70
29-Sep-09	59.23	60.19	59.12	60.09	8,690,900	60.09
28-Sep-09	58.73	59.31	58.46	59.00	2,522,400	59.00
25-Sep-09	58.33	59.85	58.30	58.64	4,373,700	58.64
24-Sep-09	58.31	58.74	57.83	58.17	6,555,400	58.17
23-Sep-09	58.80	59.25	58.23	58.30	10,892,800	58.30
22-Sep-09	58.97	59.50	58.44	58.57	3,093,600	58.57
21-Sep-09	58.05	59.37	57.66	58.55	2,366,700	58.55
18-Sep-09	58.25	58.88	57.95	58.59	2,881,400	58.59
17-Sep-09	57.00	58.81	56.87	58.09	3,690,600	58.09
16-Sep-09	54.76	57.45	54.41	57.18	6,080,000	57.18
15-Sep-09	54.76	55.00	53.97	54.69	3,704,700	54.69
14-Sep-09	54.48	55.22	53.52	54.91	3,574,400	54.91
11-Sep-09	55.56	55.89	54.76	54.99	4,342,100	54.99
10-Sep-09	55.35	55.80	54.87	55.42	4,663,200	55.42
9-Sep-09	54.93	55.48	54.53	55.35	3,996,100	55.35
8-Sep-09	54.63	55.26	54.21	55.24	2,900,300	55.24
4-Sep-09	53.87	54.38	53.42	54.23	2,420,800	54.23
3-Sep-09	53.49	53.90	53.31	53.73	3,521,600	53.73
3-Sep-09	$ 0.25 Dividend
2-Sep-09	54.12	54.33	53.22	53.31	4,385,300	53.06
1-Sep-09	54.90	55.52	54.11	54.36	5,035,800	54.11
31-Aug-09	55.92	56.00	55.15	55.39	1,838,700	55.13
28-Aug-09	57.05	57.38	55.81	56.18	2,144,600	55.92
27-Aug-09	55.54	57.13	54.80	56.83	4,770,500	56.56
26-Aug-09	55.28	56.00	54.93	55.45	3,349,900	55.19
25-Aug-09	56.29	56.47	55.10	55.16	4,572,800	54.90
24-Aug-09	55.70	56.25	55.56	56.00	3,806,300	55.74
21-Aug-09	55.99	56.50	55.24	55.65	5,639,400	55.39
20-Aug-09	56.80	57.14	56.20	57.00	2,975,900	56.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions