NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201987.7387.8886.4886.5586.556,635,300
Jul 18, 201987.6387.7686.7687.4487.444,609,200
Jul 17, 201988.4288.6987.4487.5087.504,461,500
Jul 16, 201989.5089.7188.5788.6088.605,812,800
Jul 15, 201989.0689.8789.0689.4889.483,750,900
Jul 12, 201988.1889.3188.0189.1289.124,240,900
Jul 11, 201987.7188.3087.4088.2988.293,942,400
Jul 10, 201988.4888.9487.3987.4487.445,985,500
Jul 09, 201988.1088.8087.8288.0488.046,219,700
Jul 08, 201986.0688.5285.9788.4888.487,052,000
Jul 05, 201985.8086.9185.4286.8286.826,440,900
Jul 03, 201985.3386.2985.1286.2086.204,012,800
Jul 02, 201985.3685.4784.2284.9684.967,187,200
Jul 01, 201984.9386.2884.9085.4185.416,607,600
Jun 28, 201983.9984.7582.6783.9583.9512,443,800
Jun 27, 201982.9383.7782.9383.6683.6611,436,700
Jun 26, 201983.1583.6982.4482.5582.555,838,500
Jun 25, 201984.6084.6982.1682.6282.627,339,900
Jun 24, 201986.0086.8584.3784.5084.508,043,300
Jun 21, 201985.1685.7584.6085.7585.759,289,800
Jun 20, 201984.9085.6784.4285.2485.246,163,800
Jun 19, 201983.7383.9083.1483.5583.556,217,700
Jun 18, 201982.7084.6582.5084.3084.306,456,500
Jun 17, 201983.3483.4682.0182.1182.115,101,900
Jun 14, 201983.5183.8683.0483.4483.444,355,600
Jun 13, 201983.1583.9283.0583.6183.613,383,400
Jun 12, 201983.4884.0282.5282.6382.634,025,900
Jun 11, 201983.6584.3483.1383.2683.263,939,400
Jun 10, 201983.7584.2082.4582.5882.584,419,800
Jun 07, 201983.0983.6882.8183.4183.413,891,100
Jun 06, 201982.7283.0682.0882.4582.454,953,000
Jun 05, 201982.2982.9081.9382.7282.728,173,200
Jun 04, 201979.3081.6578.7881.6281.627,526,800
Jun 03, 201977.2478.5877.0877.9677.9611,665,500
May 31, 201978.0078.2677.0777.1477.148,891,100
May 31, 20190.22 Dividend
May 30, 201978.9279.7378.6179.2679.046,177,800
May 29, 201980.7180.8677.7078.8778.6510,116,900
May 28, 201982.8583.1981.1381.2080.977,927,300
May 24, 201982.2083.1782.0982.1681.935,999,000
May 23, 201982.5083.0681.9982.6482.419,704,200
May 22, 201982.9983.3482.7683.2082.975,237,800
May 21, 201983.3683.8082.5183.6483.415,762,500
May 20, 201983.8083.8082.7482.8582.627,181,900
May 17, 201983.5185.5283.5084.5784.345,068,200
May 16, 201984.5185.4084.2084.2884.056,745,200
May 15, 201983.1784.4982.9484.0183.784,862,200
May 14, 201982.7884.0082.0683.6783.447,529,200
May 13, 201981.6582.6381.3282.5382.306,445,200
May 10, 201982.7884.2782.1983.9583.725,450,500
May 09, 201982.2183.0181.5482.9882.756,336,600
May 08, 201982.4383.9982.1482.7782.549,501,300
May 07, 201983.0283.6381.8382.5482.319,811,300
May 06, 201983.7783.8782.8683.5783.3412,836,600
May 03, 201985.9086.3085.7085.7085.466,798,300
May 02, 201986.2186.2884.9985.2785.036,813,700
May 01, 201987.7387.9585.8785.9085.666,524,600
Apr 30, 201988.2988.4087.2687.8387.597,614,100
Apr 29, 201988.1888.5188.1388.2688.025,008,400
Apr 26, 201987.9588.9487.3388.3188.066,219,600
Apr 25, 201988.4088.5487.4987.5687.327,069,900
Apr 24, 201987.6788.8287.4388.3988.148,063,000
Apr 23, 201987.5787.6787.0187.4387.197,513,700
Apr 22, 201988.3588.6487.3087.3687.125,390,500
Apr 18, 201988.7690.0088.7089.2088.957,016,600
Apr 17, 201987.9588.9787.4588.7388.485,694,900
Apr 16, 201987.0087.9587.0087.8087.564,652,700
Apr 15, 201986.8987.2486.4486.8386.595,034,900
Apr 12, 201985.3086.4985.2986.2486.006,037,000
Apr 11, 201984.9085.0584.2885.0084.763,347,400
Apr 10, 201984.6485.0184.5684.8884.643,918,400
Apr 09, 201984.2284.6083.9784.2884.053,804,500
Apr 08, 201985.0185.2984.5784.7384.494,705,800
Apr 05, 201986.0086.1685.0585.4085.167,367,400
Apr 04, 201984.4985.3884.3685.2885.043,660,700
Apr 03, 201984.9084.9984.2584.4784.244,080,900
Apr 02, 201985.0085.2684.1684.3784.144,433,800
Apr 01, 201985.0485.3284.7085.2384.996,737,400
Mar 29, 201984.6084.8583.8684.2183.986,492,000
Mar 28, 201983.9384.7283.7084.0483.816,032,700
Mar 27, 201983.6983.8082.0483.0982.866,485,100
Mar 26, 201983.6384.0982.9183.3883.159,611,900
Mar 25, 201981.4883.2280.8982.3382.1015,558,300
Mar 22, 201985.2085.9082.1582.1981.9621,659,800
Mar 21, 201987.2488.1286.8388.0187.7710,386,900
Mar 20, 201987.5087.5886.0986.6986.455,991,500
Mar 19, 201988.2288.5987.2987.6987.456,642,200
Mar 18, 201987.3087.8487.0087.8287.587,750,700
Mar 15, 201987.2287.6185.9686.8086.5611,031,400
Mar 14, 201986.1586.8885.7086.8786.635,906,100
Mar 13, 201985.7086.6685.6085.9385.695,037,800
Mar 12, 201985.7886.0885.0285.4385.194,431,600
Mar 11, 201985.3985.9485.0585.8285.583,999,800
Mar 08, 201984.5884.8884.0284.8084.564,669,700
Mar 07, 201984.9785.4184.6685.2685.024,321,800
Mar 06, 201985.6085.9985.0485.1384.893,198,000
Mar 05, 201985.8886.2585.4485.4485.204,976,300
Mar 04, 201987.3287.9985.1185.6485.407,339,500
Mar 01, 201986.9387.9986.2487.1686.926,314,900
Mar 01, 20190.22 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...