NKE - NIKE, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201885.0985.8684.9385.7285.722,588,614
Sep 19, 201885.6985.8584.1284.4384.438,040,000
Sep 18, 201883.2485.3583.2485.2685.267,277,700
Sep 17, 201883.4983.9382.9483.2683.264,861,100
Sep 14, 201883.5883.8483.0683.4983.494,884,400
Sep 13, 201883.2183.9083.1283.4783.475,382,100
Sep 12, 201882.7083.0482.0483.0083.005,384,300
Sep 11, 201883.2083.5882.5582.6382.637,166,800
Sep 10, 201881.3982.4481.2282.1082.106,965,600
Sep 07, 201880.0181.1680.0180.3080.306,633,900
Sep 06, 201880.1780.8479.7780.4080.408,576,900
Sep 05, 201879.6580.3279.3079.9279.9212,269,100
Sep 04, 201879.3980.9779.0079.6079.6018,565,800
Aug 31, 201881.2582.2581.2582.2082.205,177,100
Aug 31, 20180.2 Dividend
Aug 30, 201882.5882.7681.0181.4081.207,122,100
Aug 29, 201882.4283.1082.2282.7982.595,712,400
Aug 28, 201883.2383.6382.4882.5882.383,788,800
Aug 27, 201883.0483.4582.2382.6582.454,012,400
Aug 24, 201882.4282.8882.1082.4582.253,453,000
Aug 23, 201882.4383.5782.3482.9182.714,156,900
Aug 22, 201883.1083.6882.2882.6482.444,308,300
Aug 21, 201882.3183.0882.0282.9582.756,337,000
Aug 20, 201881.5282.4280.9582.1881.989,345,200
Aug 17, 201880.0480.4479.6879.7579.559,001,400
Aug 16, 201879.9080.6179.8080.0579.855,475,800
Aug 15, 201879.5779.8679.1279.5779.375,057,200
Aug 14, 201880.3380.8579.6880.1479.946,079,700
Aug 13, 201880.8281.1580.0180.1579.954,033,900
Aug 10, 201880.8281.2980.2980.7380.535,036,700
Aug 09, 201880.4981.8880.4181.2681.064,556,800
Aug 08, 201880.2181.0880.0480.5080.305,327,100
Aug 07, 201879.7380.6379.2780.5380.335,418,900
Aug 06, 201878.7479.5878.4379.5179.314,280,600
Aug 03, 201878.7378.9878.4478.7478.553,762,100
Aug 02, 201877.7779.0777.4078.6578.465,313,800
Aug 01, 201876.5078.0676.5077.5477.356,878,300
Jul 31, 201876.4477.5976.1676.9176.728,265,600
Jul 30, 201876.8876.9675.4375.9675.777,275,300
Jul 27, 201878.1778.4176.7976.8976.706,125,700
Jul 26, 201877.0078.4476.8278.1577.966,706,200
Jul 25, 201875.2477.1875.0677.1676.975,542,400
Jul 24, 201876.8577.0975.4475.5375.346,054,000
Jul 23, 201876.7176.9576.1376.5976.404,198,200
Jul 20, 201876.3177.0876.1676.9676.775,246,400
Jul 19, 201875.9377.1675.8076.9576.764,875,100
Jul 18, 201877.4377.6276.3276.5976.406,101,600
Jul 17, 201877.5178.0277.4077.4777.284,355,400
Jul 16, 201877.3678.1077.3077.7577.564,755,100
Jul 13, 201877.2077.6177.1477.3877.192,963,100
Jul 12, 201877.9478.1877.2377.3777.184,879,200
Jul 11, 201877.1377.6476.8377.3677.173,656,600
Jul 10, 201877.4478.0977.1677.5777.386,281,800
Jul 09, 201876.8477.3876.3577.2877.094,871,400
Jul 06, 201876.4877.0876.0776.4876.295,916,200
Jul 05, 201876.6277.4276.1476.5576.366,534,500
Jul 03, 201877.4177.8976.1076.2876.095,794,900
Jul 02, 201878.5879.4877.0278.3578.1611,867,000
Jun 29, 201878.7681.0078.3679.6879.4831,314,100
Jun 28, 201871.4572.1271.3571.7071.529,118,500
Jun 27, 201872.7372.9571.1571.3571.177,624,700
Jun 26, 201872.5073.2972.3572.5672.387,072,600
Jun 25, 201873.3273.3672.0372.3572.179,064,100
Jun 22, 201873.5774.4173.2173.4373.259,404,900
Jun 21, 201873.7074.7973.5573.9473.765,537,900
Jun 20, 201874.2074.9173.9774.7274.544,424,900
Jun 19, 201874.5074.9273.6574.2674.087,562,200
Jun 18, 201875.2875.7674.9175.6175.424,515,900
Jun 15, 201874.7175.8574.5075.8475.6510,977,300
Jun 14, 201874.6075.1574.3574.7074.524,636,000
Jun 13, 201874.2774.9073.9974.1173.934,696,200
Jun 12, 201874.4274.6174.0774.2974.114,356,500
Jun 11, 201875.0675.2174.5474.5974.414,902,800
Jun 08, 201874.7875.0774.3074.9074.725,524,900
Jun 07, 201874.9575.9174.6574.7674.586,846,300
Jun 06, 201874.3874.9474.1974.7574.575,318,100
Jun 05, 201873.6174.2273.1474.0573.874,928,700
Jun 04, 201873.0073.8772.7973.8373.654,565,400
Jun 01, 201872.1272.9572.1272.7672.584,076,800
Jun 01, 20180.2 Dividend
May 31, 201872.0072.2271.2471.8071.427,856,200
May 30, 201871.4672.2970.9472.2371.855,799,900
May 29, 201871.5271.6170.4370.9270.555,755,600
May 25, 201873.1073.4971.6372.2571.875,889,700
May 24, 201871.4372.2871.3272.1871.805,603,700
May 23, 201870.9571.9270.8371.3470.976,351,200
May 22, 201871.4672.1971.2671.3170.945,675,300
May 21, 201871.4871.7070.7171.3871.015,480,700
May 18, 201870.7671.5970.4771.3270.955,688,100
May 17, 201871.4071.6070.8270.9470.576,064,700
May 16, 201869.6771.5169.6271.3470.979,693,000
May 15, 201868.3169.5268.2369.5069.145,045,000
May 14, 201868.6068.8968.1168.8468.483,453,800
May 11, 201868.0368.5367.9168.4368.074,145,100
May 10, 201868.1468.2767.3367.9267.564,965,200
May 09, 201868.4268.4767.0167.9567.597,956,300
May 08, 201869.2069.2368.2068.4668.106,534,900
May 07, 201868.0669.4268.0669.3468.985,041,600
May 04, 201866.8468.3366.8068.1067.745,132,900
May 03, 201867.8067.8566.6466.9066.556,155,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...