U.S. Markets closed

NIKE, Inc. (NKE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.20+0.63 (+1.22%)
At close: 4:01PM EDT

52.24 0.04 (0.08%)
After hours: 6:26PM EDT

People also watch
UASBUXDISKOCOST
DateOpenHighLowCloseAdj Close*Volume
May 23, 201751.9852.6351.8852.2052.2011,087,298
May 22, 201751.7751.9651.4051.5751.5713,668,900
May 19, 201751.0052.1150.8151.7751.7720,047,800
May 18, 201751.9752.0851.3051.6851.6822,576,500
May 17, 201752.7852.8751.8051.8051.8018,341,500
May 16, 201752.3753.3852.1252.7852.7814,562,700
May 15, 201754.1254.2053.6853.7753.778,201,700
May 12, 201754.1054.3953.7954.2054.205,606,300
May 11, 201754.5254.5253.4054.2454.246,499,600
May 10, 201754.9155.0654.5154.5654.565,823,000
May 09, 201754.3355.0854.1654.8954.896,441,200
May 08, 201754.1854.5153.8354.3054.308,728,100
May 05, 201754.4154.5053.5653.9553.9513,379,900
May 04, 201754.6854.8354.2054.4754.476,830,600
May 03, 201755.1755.3054.4054.5354.539,474,700
May 02, 201755.1255.1654.7955.0755.077,363,600
May 01, 201755.4355.4554.9854.9954.994,881,400
Apr 28, 201755.4355.5355.1455.4155.416,437,700
Apr 27, 201755.1855.5754.9155.4755.478,558,000
Apr 26, 201755.4655.8455.1255.1655.1610,936,000
Apr 25, 201755.5355.7755.4155.4555.458,971,000
Apr 24, 201756.1456.2155.4755.4755.4710,777,700
Apr 21, 201756.2956.3855.6855.8555.856,055,600
Apr 20, 201755.9656.6955.8856.4056.406,867,100
Apr 19, 201756.1656.2255.7455.8655.865,947,700
Apr 18, 201756.0256.4255.8056.1156.115,651,100
Apr 17, 201755.3256.3455.2556.2456.247,688,700
Apr 13, 201755.4155.6055.2655.3455.345,282,100
Apr 12, 201754.6655.6254.5055.5755.578,504,100
Apr 11, 201754.9555.0754.5554.9254.924,348,600
Apr 10, 201755.0055.3354.7254.9054.905,472,700
Apr 07, 201755.1055.2454.7755.1155.116,078,300
Apr 06, 201755.0755.9454.9455.1455.146,692,200
Apr 05, 201754.9755.8054.5054.9854.987,722,100
Apr 04, 201755.1555.3054.8355.0455.048,843,300
Apr 03, 201755.7455.8055.1555.5655.567,088,800
Mar 31, 201756.0056.0355.6555.7355.735,905,600
Mar 30, 201756.4856.6055.8156.0456.047,210,500
Mar 29, 201756.4157.1056.3556.6856.687,456,200
Mar 28, 201755.9956.7855.7956.6256.627,823,900
Mar 27, 201755.6456.2555.5455.9355.938,663,600
Mar 24, 201755.2956.6455.1256.3656.3614,438,600
Mar 23, 201754.6155.5554.5255.3755.3723,848,300
Mar 22, 201754.7655.0053.7653.9253.9237,413,400
Mar 21, 201758.7859.0057.7258.0158.0115,269,800
Mar 20, 201758.0058.8157.9658.6858.6813,352,500
Mar 17, 201757.7757.8957.3157.8057.8010,791,500
Mar 16, 201757.4357.7256.8357.6057.609,895,000
Mar 15, 201757.6357.9956.7557.6657.6610,067,500
Mar 14, 201756.8758.0156.7257.2857.289,286,900
Mar 13, 201756.4356.8256.1156.6756.677,235,900
Mar 10, 201756.4956.9956.2656.4356.438,882,400
Mar 09, 201756.6156.6656.0956.3656.366,165,700
Mar 08, 201756.9456.9456.3156.5156.517,604,800
Mar 07, 201756.7156.9956.0256.5556.557,124,400
Mar 06, 201756.7056.9356.5356.7756.776,896,800
Mar 03, 201757.8057.8056.5156.7056.709,181,600
Mar 02, 201757.9058.2557.6557.8057.806,438,400
Mar 02, 20170.18 Dividend
Mar 01, 201757.8658.0357.3357.9557.958,558,900
Feb 28, 201757.3757.5556.8657.1657.167,951,300
Feb 27, 201757.6557.8357.3557.6957.694,375,700
Feb 24, 201757.3958.4257.0757.8657.869,684,500
Feb 23, 201758.1158.4057.2757.3957.3912,316,300
Feb 22, 201757.4858.3857.3658.2458.2410,914,100
Feb 21, 201756.3857.4556.2057.3657.3610,955,000
Feb 17, 201756.1256.8055.8656.7556.7512,638,000
Feb 16, 201756.8856.9256.1056.2956.298,374,200
Feb 15, 201756.2956.7656.2156.6456.646,652,000
Feb 14, 201755.9256.6955.8356.4556.458,891,400
Feb 13, 201756.1756.3455.7556.0956.097,679,800
Feb 10, 201755.6356.4755.6356.2256.2214,973,400
Feb 09, 201753.8855.7053.8855.3155.3114,345,400
Feb 08, 201752.7453.9452.7053.8853.889,281,100
Feb 07, 201753.0753.2852.6752.8152.816,446,900
Feb 06, 201752.0952.8052.0552.8052.807,355,200
Feb 03, 201752.6252.8152.2552.3652.368,850,400
Feb 02, 201753.0053.0152.4852.8052.807,874,200
Feb 01, 201752.9853.2652.6153.0253.028,810,900
Jan 31, 201751.6852.9051.6352.9052.9012,342,900
Jan 30, 201752.7853.2252.4153.0853.089,770,800
Jan 27, 201753.6854.0853.0353.1953.197,362,000
Jan 26, 201754.1154.1253.3653.6553.656,202,000
Jan 25, 201753.7354.1253.6953.8653.866,675,000
Jan 24, 201753.0253.5752.9953.4553.456,321,300
Jan 23, 201753.0253.2652.7253.2453.247,025,700
Jan 20, 201753.2253.3552.9053.2053.207,861,000
Jan 19, 201753.8453.9452.8952.9352.938,320,600
Jan 18, 201753.8653.8952.8653.2753.276,743,100
Jan 17, 201753.4053.9553.0153.6553.659,888,500
Jan 13, 201752.5952.9352.2352.9252.926,694,400
Jan 12, 201752.5152.6952.1652.4052.407,368,700
Jan 11, 201753.1253.2952.6752.6952.698,208,300
Jan 10, 201753.5553.7353.1153.1153.118,041,900
Jan 09, 201753.9653.9953.2253.3853.388,724,800
Jan 06, 201753.0954.0952.9853.9153.9112,532,400
Jan 05, 201752.9253.1052.4453.0653.068,682,200
Jan 04, 201752.2353.3552.0953.0753.0713,759,500
Jan 03, 201751.9952.5051.7751.9851.9813,295,600
Dec 30, 201651.1051.3350.7050.8350.837,384,300
*Close price adjusted for dividends and splits.
Loading more data...