NKE - NIKE, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201864.0064.1063.5464.0064.002,320,471
Jan 17, 201863.6764.0163.0863.8163.817,335,900
Jan 16, 201864.7865.3663.3763.4263.429,117,000
Jan 12, 201864.5064.7264.3264.6764.675,135,700
Jan 11, 201864.0364.3163.7864.2964.295,103,500
Jan 10, 201863.8864.2363.4464.2264.225,010,600
Jan 09, 201864.2364.7263.4764.0964.098,771,300
Jan 08, 201864.1564.7163.9864.5564.5511,905,700
Jan 05, 201863.7064.3063.4763.9863.9811,632,300
Jan 04, 201863.4063.5562.5563.4463.445,780,500
Jan 03, 201863.4863.6662.7663.4863.486,091,100
Jan 02, 201862.8563.4962.8563.4963.496,511,000
Dec 29, 201763.2163.3762.5562.5562.555,222,100
Dec 28, 201763.0063.3262.8562.9562.953,987,200
Dec 27, 201763.5663.6062.7762.9562.958,959,700
Dec 26, 201762.9063.8962.8163.6563.654,563,500
Dec 22, 201761.2063.5460.1363.2963.2920,414,200
Dec 21, 201764.2964.9863.3064.7764.7714,352,300
Dec 20, 201764.3964.5063.5863.5963.5912,468,600
Dec 19, 201765.1565.1964.1864.2464.248,212,500
Dec 18, 201764.9365.0864.3964.8164.8112,652,000
Dec 15, 201764.8965.0764.1564.7964.7915,659,300
Dec 14, 201764.4364.8564.0564.5364.5313,055,100
Dec 13, 201762.2264.4662.0264.3064.3016,072,600
Dec 12, 201761.8162.5361.6562.1762.177,358,000
Dec 11, 201761.3762.2261.3061.9161.919,017,800
Dec 08, 201760.5061.3760.2961.3061.306,065,200
Dec 07, 201759.8661.0659.6560.6060.606,113,300
Dec 06, 201760.4160.8559.7059.7259.727,862,200
Dec 05, 201760.6560.8059.6560.4260.428,862,900
Dec 04, 201760.2760.7059.9760.1060.107,513,200
Dec 01, 201760.4260.4359.2459.8859.8810,113,500
Dec 01, 20170.2 Dividend
Nov 30, 201760.2661.2160.2060.4260.2212,551,200
Nov 29, 201759.7360.6359.7360.3660.1612,022,800
Nov 28, 201758.7659.6058.5459.5859.388,665,300
Nov 27, 201759.2059.7059.1759.6359.437,891,600
Nov 24, 201759.0059.3558.9159.3259.123,400,400
Nov 22, 201759.1859.3458.9459.0758.878,501,300
Nov 21, 201759.0359.4058.9359.3959.199,057,800
Nov 20, 201758.6359.5057.9859.2559.058,480,600
Nov 17, 201758.5459.5358.3759.1958.9915,475,500
Nov 16, 201756.6257.2856.4157.2357.048,233,300
Nov 15, 201755.9656.8755.0856.6356.446,610,500
Nov 14, 201755.7156.1855.5355.9855.795,037,500
Nov 13, 201755.6656.0955.6655.9155.7210,106,100
Nov 10, 201755.8856.4955.6256.0955.907,535,700
Nov 09, 201755.5056.3555.3156.1355.9410,958,500
Nov 08, 201755.0055.7754.8955.7655.587,079,400
Nov 07, 201755.7556.0255.0255.1554.977,774,700
Nov 06, 201755.2956.1355.1456.0455.859,332,200
Nov 03, 201755.1555.7255.0455.7155.539,448,200
Nov 02, 201755.1555.3254.5955.1254.947,250,300
Nov 01, 201755.4255.5054.8555.0754.897,544,500
Oct 31, 201754.7555.2854.5254.9954.819,794,800
Oct 30, 201755.7155.9354.8455.2755.0910,169,400
Oct 27, 201755.8256.3655.6555.9655.7712,801,800
Oct 26, 201755.2657.2555.1456.8156.6222,185,100
Oct 25, 201753.4355.9152.6754.9454.7624,804,000
Oct 24, 201753.9054.0053.1053.4253.2414,767,600
Oct 23, 201753.0653.9553.0053.6653.4812,242,600
Oct 20, 201752.7953.5052.7953.0652.8813,020,900
Oct 19, 201751.6652.8051.4852.6952.5212,568,200
Oct 18, 201752.1852.4052.1052.3052.1310,890,300
Oct 17, 201751.5052.0451.3852.0051.839,492,700
Oct 16, 201750.8051.4150.6451.3751.209,299,300
Oct 13, 201750.8351.0750.4050.9850.8116,227,900
Oct 12, 201750.9851.1250.3550.8350.6610,658,400
Oct 11, 201751.3951.5250.8351.0350.869,109,600
Oct 10, 201751.5851.8251.3751.5351.368,372,700
Oct 09, 201752.2352.3051.5051.5251.356,875,100
Oct 06, 201752.2052.4652.1252.4252.255,360,300
Oct 05, 201752.0152.3251.7852.1852.015,287,400
Oct 04, 201751.5152.1351.4052.0851.918,204,300
Oct 03, 201752.0052.0551.4051.4751.308,126,700
Oct 02, 201752.1652.2151.6651.8751.707,516,200
Sep 29, 201752.5952.8251.7651.8551.6812,189,900
Sep 28, 201752.8053.0352.3352.6352.4611,334,700
Sep 27, 201752.1752.6951.0352.6752.5036,202,500
Sep 26, 201753.1853.9752.9853.7053.5216,183,700
Sep 25, 201753.0853.5653.0053.2353.0512,262,400
Sep 22, 201753.0253.6152.8053.2453.0610,962,400
Sep 21, 201753.5553.6453.0953.1953.018,065,400
Sep 20, 201753.4953.6453.0453.5653.387,058,000
Sep 19, 201752.7854.0552.5153.3353.1514,707,200
Sep 18, 201753.8754.1653.4053.5053.328,166,400
Sep 15, 201753.8654.0653.5253.8753.6910,046,800
Sep 14, 201753.5453.8953.1253.7353.557,497,400
Sep 13, 201753.4553.6453.0453.5253.346,086,000
Sep 12, 201753.7754.0953.3053.4053.227,823,700
Sep 11, 201752.3853.1352.3253.0352.858,649,900
Sep 08, 201752.2552.5152.1152.2052.038,563,300
Sep 07, 201752.7652.8552.3452.3952.226,905,800
Sep 06, 201753.1253.3452.7152.7652.597,407,600
Sep 05, 201753.2553.4752.8853.0152.836,306,500
Sep 01, 201753.0053.4552.9053.3653.185,509,800
Aug 31, 201752.6052.9852.4752.8152.647,728,900
Aug 31, 20170.18 Dividend
Aug 30, 201752.8052.9652.2552.5652.217,434,500
Aug 29, 201752.7452.8852.0752.7352.3812,539,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...