NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 201875.0475.9772.8773.3473.345,708,800
Dec 06, 201874.3775.5773.5975.5475.549,693,700
Dec 04, 201877.4278.4075.4175.7975.798,800,400
Dec 03, 201877.1079.0076.9377.9477.9410,211,800
Nov 30, 201874.1875.4873.9075.1275.127,947,300
Nov 30, 20180.22 Dividend
Nov 29, 201874.6474.9573.3274.3474.125,436,700
Nov 28, 201872.3074.7672.3074.6674.446,167,200
Nov 27, 201872.2872.5571.3072.0971.885,008,000
Nov 26, 201872.3473.0072.2772.7172.495,876,700
Nov 23, 201872.0572.5271.4171.4971.282,582,300
Nov 21, 201871.9972.9071.8172.3772.167,326,100
Nov 20, 201870.4972.0769.5271.1270.919,053,900
Nov 19, 201874.6974.7571.8672.5272.316,744,900
Nov 16, 201873.7675.5273.0674.7474.528,064,200
Nov 15, 201874.4474.6772.8974.3374.117,858,300
Nov 14, 201876.3277.4974.8975.2074.987,984,200
Nov 13, 201875.5376.2774.8475.2074.984,584,600
Nov 12, 201876.3576.7774.9975.1074.885,204,900
Nov 09, 201877.7177.7775.5376.3676.134,737,600
Nov 08, 201877.6978.1677.2477.7877.555,425,000
Nov 07, 201876.9478.2376.5777.9777.745,403,900
Nov 06, 201877.3477.5876.3676.5776.346,424,200
Nov 05, 201876.4977.7776.0577.5377.307,143,300
Nov 02, 201877.5378.5975.7176.5876.356,995,100
Nov 01, 201875.2376.8474.8476.7976.566,117,800
Oct 31, 201875.5076.3474.9275.0474.828,755,500
Oct 30, 201873.0774.6472.8174.5174.299,470,000
Oct 29, 201873.2674.0171.3972.1971.989,874,200
Oct 26, 201872.0072.7170.6972.0771.868,371,100
Oct 25, 201872.6973.5072.2373.1072.887,648,000
Oct 24, 201873.4774.6171.9572.1271.918,333,900
Oct 23, 201874.1974.3872.0773.3573.1311,423,800
Oct 22, 201874.6575.2174.3074.9074.687,042,500
Oct 19, 201875.8376.0574.1474.2173.997,301,200
Oct 18, 201877.4077.4175.0075.6075.387,622,200
Oct 17, 201877.5277.8075.9476.4876.256,816,900
Oct 16, 201875.6077.6575.3277.4877.257,744,200
Oct 15, 201875.7776.1674.9774.9974.775,789,000
Oct 12, 201875.9776.8674.9175.9175.6910,393,800
Oct 11, 201874.7777.0773.9074.5174.2911,532,100
Oct 10, 201879.6680.0474.7774.9474.7212,977,800
Oct 09, 201880.3781.4980.1680.4280.187,643,400
Oct 08, 201880.0480.5479.0880.2379.998,058,700
Oct 05, 201880.0980.9979.4380.1279.887,019,100
Oct 04, 201882.3482.4880.0280.1879.949,161,100
Oct 03, 201881.9382.9681.7582.5082.2610,046,700
Oct 02, 201884.3484.5582.5082.7782.538,446,900
Oct 01, 201885.1085.8584.3784.4684.217,876,400
Sep 28, 201884.2985.2784.2584.7284.477,452,700
Sep 27, 201883.7784.9283.7384.5484.296,080,600
Sep 26, 201882.6184.7381.9583.7083.4516,357,100
Sep 25, 201884.8685.1084.0784.7984.5410,519,500
Sep 24, 201885.1685.2684.2584.2784.028,770,400
Sep 21, 201886.0086.0485.0185.5585.3013,852,700
Sep 20, 201885.0985.8784.9385.3785.126,620,300
Sep 19, 201885.6985.8584.1284.4384.188,053,100
Sep 18, 201883.2485.3583.2485.2685.017,277,700
Sep 17, 201883.4983.9382.9483.2683.014,861,100
Sep 14, 201883.5883.8483.0683.4983.244,884,400
Sep 13, 201883.2183.9083.1283.4783.225,382,100
Sep 12, 201882.7083.0482.0483.0082.755,384,300
Sep 11, 201883.2083.5882.5582.6382.397,166,800
Sep 10, 201881.3982.4481.2282.1081.866,965,600
Sep 07, 201880.0181.1680.0180.3080.066,633,900
Sep 06, 201880.1780.8479.7780.4080.168,576,900
Sep 05, 201879.6580.3279.3079.9279.6812,269,100
Sep 04, 201879.3980.9779.0079.6079.3618,565,800
Aug 31, 201881.2582.2581.2582.2081.965,177,100
Aug 31, 20180.2 Dividend
Aug 30, 201882.5882.7681.0181.4080.967,122,100
Aug 29, 201882.4283.1082.2282.7982.345,712,400
Aug 28, 201883.2383.6382.4882.5882.133,788,800
Aug 27, 201883.0483.4582.2382.6582.204,012,400
Aug 24, 201882.4282.8882.1082.4582.003,453,000
Aug 23, 201882.4383.5782.3482.9182.464,156,900
Aug 22, 201883.1083.6882.2882.6482.194,308,300
Aug 21, 201882.3183.0882.0282.9582.506,337,000
Aug 20, 201881.5282.4280.9582.1881.749,345,200
Aug 17, 201880.0480.4479.6879.7579.329,001,400
Aug 16, 201879.9080.6179.8080.0579.625,475,800
Aug 15, 201879.5779.8679.1279.5779.145,057,200
Aug 14, 201880.3380.8579.6880.1479.716,079,700
Aug 13, 201880.8281.1580.0180.1579.724,033,900
Aug 10, 201880.8281.2980.2980.7380.295,036,700
Aug 09, 201880.4981.8880.4181.2680.824,556,800
Aug 08, 201880.2181.0880.0480.5080.065,327,100
Aug 07, 201879.7380.6379.2780.5380.095,418,900
Aug 06, 201878.7479.5878.4379.5179.084,280,600
Aug 03, 201878.7378.9878.4478.7478.313,762,100
Aug 02, 201877.7779.0777.4078.6578.225,313,800
Aug 01, 201876.5078.0676.5077.5477.126,878,300
Jul 31, 201876.4477.5976.1676.9176.498,265,600
Jul 30, 201876.8876.9675.4375.9675.557,275,300
Jul 27, 201878.1778.4176.7976.8976.476,125,700
Jul 26, 201877.0078.4476.8278.1577.736,706,200
Jul 25, 201875.2477.1875.0677.1676.745,542,400
Jul 24, 201876.8577.0975.4475.5375.126,054,000
Jul 23, 201876.7176.9576.1376.5976.184,198,200
Jul 20, 201876.3177.0876.1676.9676.545,246,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...