U.S. Markets close in 1 min.

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.720+0.490 (+0.921%)
As of 3:59PM EDT. Market open.
People also watch
UASBUXDISKOCOST
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201753.0853.9752.9853.7253.7213,551,555
Sep 25, 201753.0853.5653.0053.2353.2312,194,700
Sep 22, 201753.0253.6152.8053.2453.2410,962,400
Sep 21, 201753.5553.6453.0953.1953.198,065,400
Sep 20, 201753.4953.6453.0453.5653.567,058,000
Sep 19, 201752.7854.0552.5153.3353.3314,707,200
Sep 18, 201753.8754.1653.4053.5053.508,166,400
Sep 15, 201753.8654.0653.5253.8753.8710,046,800
Sep 14, 201753.5453.8953.1253.7353.737,497,400
Sep 13, 201753.4553.6453.0453.5253.526,086,000
Sep 12, 201753.7754.0953.3053.4053.407,823,700
Sep 11, 201752.3853.1352.3253.0353.038,649,900
Sep 08, 201752.2552.5152.1152.2052.208,563,300
Sep 07, 201752.7652.8552.3452.3952.396,905,800
Sep 06, 201753.1253.3452.7152.7652.767,407,600
Sep 05, 201753.2553.4752.8853.0153.016,306,500
Sep 01, 201753.0053.4552.9053.3653.365,509,800
Aug 31, 201752.6052.9852.4752.8152.817,728,900
Aug 31, 20170.18 Dividend
Aug 30, 201752.8052.9652.2552.5652.387,434,500
Aug 29, 201752.7452.8852.0752.7352.5512,539,900
Aug 28, 201754.0754.4353.6253.7353.555,269,400
Aug 25, 201754.0354.2053.5453.9053.726,416,600
Aug 24, 201753.9353.9753.4653.8453.665,461,900
Aug 23, 201753.9254.0853.4553.6153.436,409,400
Aug 22, 201753.9254.4153.7954.1353.948,212,800
Aug 21, 201754.4454.4453.1153.6153.4314,289,300
Aug 18, 201754.8555.4254.1754.9554.7622,905,200
Aug 17, 201758.5358.7457.4257.4657.269,148,600
Aug 16, 201758.9059.0558.2258.5458.345,489,600
Aug 15, 201758.9459.0158.2958.5658.368,913,000
Aug 14, 201759.1560.0059.1359.7859.585,838,300
Aug 11, 201758.7359.2758.5958.9758.774,980,000
Aug 10, 201759.6859.6959.0659.0758.875,585,100
Aug 09, 201759.4259.9759.2659.9059.695,310,900
Aug 08, 201759.8860.1259.3659.4659.265,586,400
Aug 07, 201759.8260.1059.7159.7959.594,066,700
Aug 04, 201760.1760.3459.6359.7659.564,106,000
Aug 03, 201759.8060.5359.6460.1459.935,677,200
Aug 02, 201759.5559.9559.2759.7959.594,468,100
Aug 01, 201759.0059.9458.9059.8459.649,051,700
Jul 31, 201758.7159.1258.3359.0558.856,225,900
Jul 28, 201758.1558.7457.9758.6758.475,112,800
Jul 27, 201758.6058.6857.9958.1557.958,259,900
Jul 26, 201759.0959.1358.3258.3658.165,529,500
Jul 25, 201759.3259.5258.9259.3959.195,157,100
Jul 24, 201759.6959.7758.7658.9558.757,498,900
Jul 21, 201759.0060.0058.9159.9559.7411,048,300
Jul 20, 201759.1259.5958.8059.1058.9011,915,500
Jul 19, 201757.6057.8857.3957.7757.574,451,100
Jul 18, 201757.7458.0857.4757.6557.454,922,500
Jul 17, 201758.0058.3557.7657.7957.596,885,000
Jul 14, 201757.9558.2157.6458.0057.806,345,300
Jul 13, 201758.2258.5857.9357.9457.748,108,600
Jul 12, 201758.3158.7558.1058.2258.027,243,100
Jul 11, 201758.5458.9358.0458.1857.987,223,000
Jul 10, 201757.8958.8157.6858.7358.538,942,400
Jul 07, 201757.4058.0857.0357.9857.788,145,400
Jul 06, 201757.4557.7257.0057.1656.969,013,200
Jul 05, 201758.2458.2957.5157.5657.3616,167,000
Jul 03, 201758.3759.0158.3358.6558.459,910,000
Jun 30, 201756.6059.7156.5059.0058.8045,870,400
Jun 29, 201753.3353.6352.9953.1752.9914,801,900
Jun 28, 201753.1753.6152.9653.3653.187,527,200
Jun 27, 201753.1953.2652.6452.9552.777,873,100
Jun 26, 201752.9553.5752.6753.2853.107,966,200
Jun 23, 201752.1552.9251.6752.8552.678,522,400
Jun 22, 201752.6052.6252.0952.4052.2210,660,700
Jun 21, 201751.9052.6951.9052.5952.4113,021,700
Jun 20, 201752.0552.1351.1051.5651.3810,676,500
Jun 19, 201751.4252.2251.4052.0251.8411,265,300
Jun 16, 201751.7551.8450.7951.1050.9225,725,500
Jun 15, 201754.0054.0552.7352.9052.7216,041,100
Jun 14, 201754.4854.6753.9554.6654.476,783,900
Jun 13, 201754.0354.6653.8454.3154.128,720,100
Jun 12, 201753.5154.2553.5054.0353.849,180,000
Jun 09, 201753.2053.4752.8053.4653.288,347,400
Jun 08, 201753.2354.1453.1553.2053.027,785,600
Jun 07, 201752.7953.3652.7553.2353.057,438,300
Jun 06, 201752.9053.1052.4352.4852.308,923,000
Jun 05, 201753.0053.2352.7053.0152.835,748,900
Jun 02, 201752.7053.0152.3652.9852.8018,511,200
Jun 01, 201753.0653.3052.2152.3052.1213,352,100
Jun 01, 20170.18 Dividend
May 31, 201753.0253.2852.7152.9952.638,938,800
May 30, 201752.7653.0252.6452.9252.568,039,600
May 26, 201752.3552.7652.2352.5952.235,910,800
May 25, 201752.3852.5952.2152.3551.997,627,500
May 24, 201752.2552.3051.7452.0151.669,383,600
May 23, 201751.9852.6351.8852.2051.8411,087,300
May 22, 201751.7751.9651.4051.5751.2213,671,500
May 19, 201751.0052.1150.8151.7751.4220,047,800
May 18, 201751.9752.0851.3051.6851.3322,576,500
May 17, 201752.7852.8751.8051.8051.4518,341,500
May 16, 201752.3753.3852.1252.7852.4214,562,700
May 15, 201754.1254.2053.6853.7753.408,201,700
May 12, 201754.1054.3953.7954.2053.835,606,300
May 11, 201754.5254.5253.4054.2453.876,499,600
May 10, 201754.9155.0654.5154.5654.195,823,000
May 09, 201754.3355.0854.1654.8954.526,441,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...