NKE - NIKE, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201996.0696.8395.5695.7995.793,636,050
Oct 21, 201996.6196.8795.4296.2296.225,185,800
Oct 18, 201994.8196.4694.8096.1096.106,209,200
Oct 17, 201995.5795.8994.9795.5695.563,427,400
Oct 16, 201994.0995.1494.0794.8894.884,883,300
Oct 15, 201995.0095.1894.1294.7994.794,292,500
Oct 14, 201994.2095.2594.0594.8894.884,636,000
Oct 11, 201994.0094.5793.5693.8893.886,220,100
Oct 10, 201993.5093.5092.7293.0093.005,794,100
Oct 09, 201992.4193.0591.8292.5292.525,115,900
Oct 08, 201990.4592.7190.4191.7591.756,916,800
Oct 07, 201992.5093.9292.4093.1793.174,975,400
Oct 04, 201992.2293.1791.9393.0793.074,551,400
Oct 03, 201991.3192.3290.3592.2292.225,762,300
Oct 02, 201991.4791.8490.5791.4991.496,933,900
Oct 01, 201994.1394.7592.0692.2892.288,464,900
Sep 30, 201992.5394.0892.5093.9293.927,401,200
Sep 27, 201991.8592.8691.6092.3192.316,420,500
Sep 26, 201991.6292.4590.2592.1792.1710,408,300
Sep 25, 201991.7892.7990.1590.8190.8125,330,700
Sep 24, 201988.4588.6986.7687.1887.1810,202,900
Sep 23, 201986.9888.0286.8087.6987.694,790,000
Sep 20, 201988.0088.4986.6786.6886.686,991,100
Sep 19, 201988.4088.7287.5187.7087.704,231,200
Sep 18, 201987.6588.4087.2188.0888.084,722,200
Sep 17, 201986.7787.6486.4787.5987.593,248,400
Sep 16, 201987.0987.8286.6787.2787.274,171,700
Sep 13, 201988.2588.7987.3087.3287.325,894,700
Sep 12, 201987.1088.0786.2287.6787.674,057,500
Sep 11, 201986.9687.2585.8786.7586.754,623,300
Sep 10, 201988.2688.6386.2986.8386.837,072,400
Sep 09, 201988.9489.3588.4288.6788.674,282,400
Sep 06, 201988.4088.9888.0288.6988.693,625,300
Sep 05, 201987.2888.6287.2888.4288.426,328,400
Sep 04, 201985.5886.5085.5086.3586.354,151,200
Sep 03, 201984.0084.8383.6284.6784.676,360,800
Aug 30, 201985.7085.9984.4184.5084.505,235,400
Aug 30, 20190.22 Dividend
Aug 29, 201984.2285.7784.1785.3885.165,101,900
Aug 28, 201981.9083.5981.7283.4883.264,123,700
Aug 27, 201982.6383.1882.0082.0381.823,842,500
Aug 26, 201981.4482.2880.7482.2582.044,336,000
Aug 23, 201982.0282.7680.0380.4480.238,497,800
Aug 22, 201983.0083.7282.5083.3183.105,571,600
Aug 21, 201981.9482.8481.6382.7482.536,454,200
Aug 20, 201980.7281.2379.4580.5380.325,903,100
Aug 19, 201982.0082.3480.8381.1380.927,027,900
Aug 16, 201980.0980.5679.2580.2880.075,649,000
Aug 15, 201980.9381.3079.4479.5179.316,713,600
Aug 14, 201981.2481.6980.5181.0380.827,266,100
Aug 13, 201981.1784.1580.8583.3283.116,896,800
Aug 12, 201981.4181.9581.1881.6581.443,762,500
Aug 09, 201983.1483.4381.3281.9881.775,460,200
Aug 08, 201981.8183.3681.6183.0082.796,208,900
Aug 07, 201980.5081.8280.0981.2881.076,275,000
Aug 06, 201979.8581.5979.4981.3081.098,664,500
Aug 05, 201979.6680.0578.1978.9778.778,493,300
Aug 02, 201982.5383.2480.7981.1480.938,761,400
Aug 01, 201985.2686.7782.7083.1282.917,871,800
Jul 31, 201987.0987.2785.5586.0385.815,818,200
Jul 30, 201986.8287.9186.3687.2086.983,561,200
Jul 29, 201987.6587.8787.1887.6287.394,387,300
Jul 26, 201987.4487.8486.7787.5487.313,707,200
Jul 25, 201986.8287.5086.5987.2887.064,546,400
Jul 24, 201986.6587.2186.3186.7086.486,362,900
Jul 23, 201986.6487.1086.2386.7086.485,659,900
Jul 22, 201986.5686.9985.8385.9785.756,810,300
Jul 19, 201987.7387.8886.4886.5586.336,635,300
Jul 18, 201987.6387.7686.7687.4487.214,607,000
Jul 17, 201988.4288.6987.4487.5087.274,461,500
Jul 16, 201989.5089.7188.5788.6088.375,812,800
Jul 15, 201989.0689.8789.0689.4889.253,750,900
Jul 12, 201988.1889.3188.0189.1288.894,240,900
Jul 11, 201987.7188.3087.4088.2988.063,942,400
Jul 10, 201988.4888.9487.3987.4487.215,985,500
Jul 09, 201988.1088.8087.8288.0487.816,219,700
Jul 08, 201986.0688.5285.9788.4888.257,052,000
Jul 05, 201985.8086.9185.4286.8286.606,440,900
Jul 03, 201985.3386.2985.1286.2085.984,012,800
Jul 02, 201985.3685.4784.2284.9684.747,187,200
Jul 01, 201984.9386.2884.9085.4185.196,587,300
Jun 28, 201983.9984.7582.6783.9583.7312,443,800
Jun 27, 201982.9383.7782.9383.6683.4411,436,700
Jun 26, 201983.1583.6982.4482.5582.345,838,500
Jun 25, 201984.6084.6982.1682.6282.417,339,900
Jun 24, 201986.0086.8584.3784.5084.288,043,300
Jun 21, 201985.1685.7584.6085.7585.539,289,800
Jun 20, 201984.9085.6784.4285.2485.026,163,800
Jun 19, 201983.7383.9083.1483.5583.336,217,700
Jun 18, 201982.7084.6582.5084.3084.086,456,500
Jun 17, 201983.3483.4682.0182.1181.905,101,900
Jun 14, 201983.5183.8683.0483.4483.224,355,600
Jun 13, 201983.1583.9283.0583.6183.393,383,400
Jun 12, 201983.4884.0282.5282.6382.424,025,900
Jun 11, 201983.6584.3483.1383.2683.053,939,400
Jun 10, 201983.7584.2082.4582.5882.374,419,800
Jun 07, 201983.0983.6882.8183.4183.203,891,100
Jun 06, 201982.7283.0682.0882.4582.244,953,000
Jun 05, 201982.2982.9081.9382.7282.518,173,200
Jun 04, 201979.3081.6578.7881.6281.417,526,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...