NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201988.2588.7987.3087.3287.325,881,500
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, 201981.4181.9581.1881.6581.443,595,500
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, 201987.6387.7686.7687.4487.214,609,200
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, 201984.9386.2884.9085.4185.196,607,600
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
Jun 03, 201977.2478.5877.0877.9677.7611,665,500
May 31, 201978.0078.2677.0777.1476.948,891,100
May 31, 20190.22 Dividend
May 30, 201978.9279.7378.6179.2678.846,177,800
May 29, 201980.7180.8677.7078.8778.4510,116,900
May 28, 201982.8583.1981.1381.2080.777,927,300
May 24, 201982.2083.1782.0982.1681.725,999,000
May 23, 201982.5083.0681.9982.6482.209,704,200
May 22, 201982.9983.3482.7683.2082.765,237,800
May 21, 201983.3683.8082.5183.6483.195,762,500
May 20, 201983.8083.8082.7482.8582.417,181,900
May 17, 201983.5185.5283.5084.5784.125,068,200
May 16, 201984.5185.4084.2084.2883.836,745,200
May 15, 201983.1784.4982.9484.0183.564,862,200
May 14, 201982.7884.0082.0683.6783.227,529,200
May 13, 201981.6582.6381.3282.5382.096,445,200
May 10, 201982.7884.2782.1983.9583.505,450,500
May 09, 201982.2183.0181.5482.9882.546,336,600
May 08, 201982.4383.9982.1482.7782.339,501,300
May 07, 201983.0283.6381.8382.5482.109,811,300
May 06, 201983.7783.8782.8683.5783.1212,836,600
May 03, 201985.9086.3085.7085.7085.246,798,300
May 02, 201986.2186.2884.9985.2784.816,813,700
May 01, 201987.7387.9585.8785.9085.446,524,600
Apr 30, 201988.2988.4087.2687.8387.367,614,100
Apr 29, 201988.1888.5188.1388.2687.795,008,400
Apr 26, 201987.9588.9487.3388.3187.846,219,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...