NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201987.2488.1286.8388.0188.019,978,739
Mar 20, 201987.5087.5886.0986.6986.695,972,000
Mar 19, 201988.2288.5987.2987.6987.696,642,200
Mar 18, 201987.3087.8487.0087.8287.827,750,700
Mar 15, 201987.2287.6185.9686.8086.8011,031,400
Mar 14, 201986.1586.8885.7086.8786.875,906,100
Mar 13, 201985.7086.6685.6085.9385.935,037,800
Mar 12, 201985.7886.0885.0285.4385.434,431,600
Mar 11, 201985.3985.9485.0585.8285.823,999,800
Mar 08, 201984.5884.8884.0284.8084.804,669,700
Mar 07, 201984.9785.4184.6685.2685.264,321,800
Mar 06, 201985.6085.9985.0485.1385.133,198,000
Mar 05, 201985.8886.2585.4485.4485.444,976,300
Mar 04, 201987.3287.9985.1185.6485.647,339,500
Mar 01, 201986.9387.9986.2487.1687.166,314,900
Mar 01, 20190.22 Dividend
Feb 28, 201986.0886.4085.6885.7385.514,988,100
Feb 27, 201985.5386.2285.0686.1785.954,588,200
Feb 26, 201985.3186.0885.2085.8085.586,678,700
Feb 25, 201985.3985.7384.9685.1784.956,229,700
Feb 22, 201984.2085.0284.0384.7684.544,449,500
Feb 21, 201983.5784.1583.3583.9583.738,579,200
Feb 20, 201984.6384.9584.3584.8484.626,436,100
Feb 19, 201984.5885.0584.4684.5784.355,105,900
Feb 15, 201985.4985.7885.1085.3885.166,111,300
Feb 14, 201984.6185.1483.7084.6884.465,179,000
Feb 13, 201984.7685.5984.7685.4085.185,032,800
Feb 12, 201983.9784.8483.6284.7184.496,290,300
Feb 11, 201982.9583.8382.8783.6883.476,158,500
Feb 08, 201982.2582.7281.9482.3682.153,786,500
Feb 07, 201982.1582.8581.7182.3982.184,827,500
Feb 06, 201982.5182.7181.6482.7182.503,682,800
Feb 05, 201981.9883.1981.9382.8682.656,545,600
Feb 04, 201981.2282.0080.8381.9981.784,236,600
Feb 01, 201981.8381.9081.1381.5181.305,351,900
Jan 31, 201981.1881.9580.7181.8881.678,599,200
Jan 30, 201980.4081.2980.0681.2881.075,200,200
Jan 29, 201980.3680.8379.8480.2280.014,187,500
Jan 28, 201979.8080.5179.7480.3280.115,452,000
Jan 25, 201981.2581.3380.4380.6180.404,457,100
Jan 24, 201980.6080.8779.5580.4480.234,753,200
Jan 23, 201981.1981.4080.2280.5080.295,823,000
Jan 22, 201980.3381.3180.2080.7580.548,781,700
Jan 18, 201979.9580.9779.7480.4580.2410,386,900
Jan 17, 201977.5479.4077.3179.1378.937,737,300
Jan 16, 201978.0078.8577.5977.6877.485,697,100
Jan 15, 201976.1977.9876.1377.8877.686,212,400
Jan 14, 201975.4676.8175.4676.0975.895,677,400
Jan 11, 201976.3476.8975.8076.0475.8410,689,900
Jan 10, 201975.6477.3475.4676.4276.2211,148,600
Jan 09, 201976.9777.1576.1476.5976.398,591,000
Jan 08, 201976.8377.4076.2076.7376.538,809,000
Jan 07, 201974.7476.3674.3075.7275.538,184,800
Jan 04, 201973.4575.1273.1274.6574.467,844,200
Jan 03, 201973.2573.3271.2172.7572.568,007,400
Jan 02, 201972.7974.6472.1974.0673.876,762,700
Dec 31, 201873.9874.4673.5274.1473.955,519,100
Dec 28, 201873.9774.4672.5773.3473.156,197,000
Dec 27, 201872.1873.7370.9973.6773.489,004,900
Dec 26, 201868.7073.0168.6573.0172.8210,019,200
Dec 24, 201871.4071.9368.0868.1067.938,551,400
Dec 21, 201873.2974.2971.2572.3772.1828,487,900
Dec 20, 201868.7369.5766.5367.5367.3614,488,500
Dec 19, 201871.4572.0068.3268.9768.798,426,100
Dec 18, 201870.9072.4170.4371.1570.977,533,300
Dec 17, 201871.3771.7769.4669.9069.7210,647,700
Dec 14, 201871.9773.6571.4172.5372.347,221,200
Dec 13, 201874.5074.5972.5972.9372.747,454,800
Dec 12, 201874.5275.2873.5174.3274.136,950,400
Dec 11, 201873.8774.5772.5673.5773.387,794,500
Dec 10, 201873.1073.7170.6172.5172.327,235,000
Dec 07, 201875.0475.9772.8773.3473.156,133,700
Dec 06, 201874.3775.5773.5975.5475.359,693,700
Dec 04, 201877.4278.4075.4175.7975.608,800,400
Dec 03, 201877.1079.0076.9377.9477.7410,211,800
Nov 30, 201874.1875.4873.9075.1274.937,947,300
Nov 30, 20180.22 Dividend
Nov 29, 201874.6474.9573.3274.3473.935,436,700
Nov 28, 201872.3074.7672.3074.6674.256,167,200
Nov 27, 201872.2872.5571.3072.0971.695,008,000
Nov 26, 201872.3473.0072.2772.7172.316,458,300
Nov 23, 201872.0572.5271.4171.4971.102,582,300
Nov 21, 201871.9972.9071.8172.3771.977,326,100
Nov 20, 201870.4972.0769.5271.1270.739,053,900
Nov 19, 201874.6974.7571.8672.5272.126,744,900
Nov 16, 201873.7675.5273.0674.7474.338,064,200
Nov 15, 201874.4474.6772.8974.3373.927,858,300
Nov 14, 201876.3277.4974.8975.2074.797,984,200
Nov 13, 201875.5376.2774.8475.2074.794,584,600
Nov 12, 201876.3576.7774.9975.1074.695,196,300
Nov 09, 201877.7177.7775.5376.3675.944,737,600
Nov 08, 201877.6978.1677.2477.7877.355,425,000
Nov 07, 201876.9478.2376.5777.9777.545,403,900
Nov 06, 201877.3477.5876.3676.5776.156,424,200
Nov 05, 201876.4977.7776.0577.5377.107,143,300
Nov 02, 201877.5378.5975.7176.5876.166,995,100
Nov 01, 201875.2376.8474.8476.7976.376,117,800
Oct 31, 201875.5076.3474.9275.0474.638,755,500
Oct 30, 201873.0774.6472.8174.5174.109,470,000
Oct 29, 201873.2674.0171.3972.1971.799,874,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...