NKE Historical Prices | Nike, Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Nike Inc. (NKE)

-NYSE

65.32 0.88(1.37%) May 17, 4:02PM EDT|After Hours : 64.52 0.80 (1.23%) May 17, 5:33PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	64.47	65.44	64.40	65.32	3,109,600	65.32
May 16, 2013	65.76	66.07	64.16	64.44	3,844,300	64.44
May 15, 2013	65.78	66.00	65.45	65.83	2,643,100	65.83
May 14, 2013	64.53	65.98	64.53	65.91	4,138,600	65.91
May 13, 2013	64.51	64.80	64.32	64.65	1,890,300	64.65
May 10, 2013	63.86	64.79	63.67	64.76	3,322,800	64.76
May 9, 2013	63.90	64.53	63.65	63.74	2,216,900	63.74
May 8, 2013	63.70	64.11	63.67	63.90	3,129,500	63.90
May 7, 2013	64.19	64.37	63.81	63.91	3,149,000	63.91
May 6, 2013	64.40	64.55	63.78	63.96	2,375,100	63.96
May 3, 2013	63.68	64.96	63.68	64.55	3,475,400	64.55
May 2, 2013	63.50	63.57	62.95	63.32	2,802,700	63.32
May 1, 2013	63.56	64.29	63.20	63.36	3,962,200	63.36
Apr 30, 2013	62.73	63.77	62.66	63.60	5,047,400	63.60
Apr 29, 2013	62.00	62.81	61.62	62.63	2,920,800	62.63
Apr 26, 2013	62.16	62.47	61.58	61.89	2,412,800	61.89
Apr 25, 2013	61.62	62.49	61.57	62.07	2,183,800	62.07
Apr 24, 2013	61.85	62.00	61.40	61.53	2,084,000	61.53
Apr 23, 2013	61.62	61.93	61.24	61.68	3,059,800	61.68
Apr 22, 2013	61.09	61.49	60.63	61.36	2,984,300	61.36
Apr 19, 2013	60.58	61.04	60.27	60.92	3,384,200	60.92
Apr 18, 2013	60.97	61.20	59.70	60.18	3,008,200	60.18
Apr 17, 2013	60.17	61.31	60.01	60.90	5,217,400	60.90
Apr 16, 2013	60.03	60.53	59.67	60.50	2,980,300	60.50
Apr 15, 2013	60.46	60.93	59.67	59.67	3,331,300	59.67
Apr 12, 2013	61.07	61.23	60.43	60.58	2,769,400	60.58
Apr 11, 2013	60.37	61.38	60.31	61.20	4,394,700	61.20
Apr 10, 2013	59.92	60.55	59.92	60.29	2,975,500	60.29
Apr 9, 2013	59.82	60.13	59.29	59.89	3,337,500	59.89
Apr 8, 2013	58.89	59.95	58.82	59.95	4,006,600	59.95
Apr 5, 2013	58.58	59.04	58.33	58.97	3,094,900	58.97
Apr 4, 2013	58.79	59.50	58.74	59.34	2,499,700	59.34
Apr 3, 2013	59.20	59.53	58.56	58.91	3,813,300	58.91
Apr 2, 2013	58.37	59.39	58.36	58.90	4,665,300	58.90
Apr 1, 2013	59.00	59.19	57.98	58.26	3,484,900	58.26
Mar 28, 2013	58.96	59.31	58.45	59.01	3,806,200	59.01
Mar 27, 2013	59.02	59.30	58.14	58.45	5,222,500	58.45
Mar 26, 2013	59.35	59.63	58.90	59.47	4,474,300	59.47
Mar 25, 2013	59.39	59.98	59.03	59.56	6,658,700	59.56
Mar 22, 2013	58.00	60.25	57.87	59.53	19,328,700	59.53
Mar 21, 2013	54.46	54.72	53.53	53.60	7,948,100	53.60
Mar 20, 2013	54.07	54.88	54.06	54.83	3,970,900	54.83
Mar 19, 2013	54.29	54.44	53.54	53.83	3,314,200	53.83
Mar 18, 2013	54.43	54.66	54.08	54.16	2,539,700	54.16
Mar 15, 2013	54.67	54.85	54.29	54.78	4,060,500	54.78
Mar 14, 2013	54.84	54.90	54.34	54.69	3,455,400	54.69
Mar 13, 2013	53.61	54.99	53.60	54.85	4,092,700	54.85
Mar 12, 2013	53.70	54.17	53.27	53.49	6,170,800	53.49
Mar 11, 2013	54.57	54.64	54.16	54.53	3,377,400	54.53
Mar 8, 2013	55.12	55.23	54.50	54.69	4,006,500	54.69
Mar 7, 2013	55.40	55.65	55.14	55.22	2,842,600	55.22
Mar 6, 2013	54.96	55.61	54.70	55.30	2,906,000	55.30
Mar 5, 2013	54.90	55.00	54.52	54.90	4,049,000	54.90
Mar 4, 2013	54.55	54.90	54.41	54.73	2,645,900	54.73
Mar 1, 2013	54.42	54.83	54.18	54.82	4,026,700	54.82
Feb 28, 2013	54.26	54.72	54.00	54.46	3,356,800	54.46
Feb 28, 2013	0.21 Dividend
Feb 27, 2013	54.16	54.52	53.96	54.34	3,134,600	54.13
Feb 26, 2013	54.41	54.74	53.94	54.27	3,042,600	54.06
Feb 25, 2013	54.54	54.99	54.04	54.04	4,283,000	53.83
Feb 22, 2013	54.60	54.88	54.00	54.47	2,927,500	54.26
Feb 21, 2013	54.83	55.04	54.12	54.54	4,677,900	54.33
Feb 20, 2013	54.40	54.66	53.99	54.02	3,793,600	53.81
Feb 19, 2013	54.89	55.16	54.29	54.47	4,255,600	54.26
Feb 15, 2013	54.69	55.14	54.52	54.95	3,528,100	54.74
Feb 14, 2013	54.57	54.99	54.32	54.62	3,082,100	54.41
Feb 13, 2013	55.03	55.37	54.41	54.56	3,026,900	54.35
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NKE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Nike Inc. (NKE)