NKE - NIKE, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201876.3177.0076.1676.9576.952,606,504
Jul 19, 201875.9377.1675.8076.9576.954,790,700
Jul 18, 201877.4377.6276.3276.5976.596,101,600
Jul 17, 201877.5178.0277.4077.4777.474,355,400
Jul 16, 201877.3678.1077.3077.7577.754,755,100
Jul 13, 201877.2077.6177.1477.3877.382,963,100
Jul 12, 201877.9478.1877.2377.3777.374,879,200
Jul 11, 201877.1377.6476.8377.3677.363,656,600
Jul 10, 201877.4478.0977.1677.5777.576,281,800
Jul 09, 201876.8477.3876.3577.2877.284,871,400
Jul 06, 201876.4877.0876.0776.4876.485,916,200
Jul 05, 201876.6277.4276.1476.5576.556,534,500
Jul 03, 201877.4177.8976.1076.2876.285,794,900
Jul 02, 201878.5879.4877.0278.3578.3511,867,000
Jun 29, 201878.7681.0078.3679.6879.6831,314,100
Jun 28, 201871.4572.1271.3571.7071.709,118,500
Jun 27, 201872.7372.9571.1571.3571.357,624,700
Jun 26, 201872.5073.2972.3572.5672.567,072,600
Jun 25, 201873.3273.3672.0372.3572.359,064,100
Jun 22, 201873.5774.4173.2173.4373.439,404,900
Jun 21, 201873.7074.7973.5573.9473.945,537,900
Jun 20, 201874.2074.9173.9774.7274.724,424,900
Jun 19, 201874.5074.9273.6574.2674.267,562,200
Jun 18, 201875.2875.7674.9175.6175.614,515,900
Jun 15, 201874.7175.8574.5075.8475.8410,977,300
Jun 14, 201874.6075.1574.3574.7074.704,636,000
Jun 13, 201874.2774.9073.9974.1174.114,696,200
Jun 12, 201874.4274.6174.0774.2974.294,356,500
Jun 11, 201875.0675.2174.5474.5974.594,902,800
Jun 08, 201874.7875.0774.3074.9074.905,524,900
Jun 07, 201874.9575.9174.6574.7674.766,846,300
Jun 06, 201874.3874.9474.1974.7574.755,318,100
Jun 05, 201873.6174.2273.1474.0574.054,928,700
Jun 04, 201873.0073.8772.7973.8373.834,565,400
Jun 01, 201872.1272.9572.1272.7672.764,076,800
Jun 01, 20180.2 Dividend
May 31, 201872.0072.2271.2471.8071.607,856,200
May 30, 201871.4672.2970.9472.2372.035,799,900
May 29, 201871.5271.6170.4370.9270.725,755,600
May 25, 201873.1073.4971.6372.2572.055,889,700
May 24, 201871.4372.2871.3272.1871.985,603,700
May 23, 201870.9571.9270.8371.3471.146,351,200
May 22, 201871.4672.1971.2671.3171.115,675,300
May 21, 201871.4871.7070.7171.3871.185,480,700
May 18, 201870.7671.5970.4771.3271.125,688,100
May 17, 201871.4071.6070.8270.9470.746,064,700
May 16, 201869.6771.5169.6271.3471.149,693,000
May 15, 201868.3169.5268.2369.5069.315,045,000
May 14, 201868.6068.8968.1168.8468.653,453,800
May 11, 201868.0368.5367.9168.4368.244,145,100
May 10, 201868.1468.2767.3367.9267.734,965,200
May 09, 201868.4268.4767.0167.9567.767,956,300
May 08, 201869.2069.2368.2068.4668.276,534,900
May 07, 201868.0669.4268.0669.3469.155,041,600
May 04, 201866.8468.3366.8068.1067.915,132,900
May 03, 201867.8067.8566.6466.9066.716,155,900
May 02, 201868.0468.5667.4868.2668.075,752,100
May 01, 201867.9868.2167.0368.1067.914,957,800
Apr 30, 201869.5869.8168.3968.3968.206,484,100
Apr 27, 201868.4770.0068.4569.5669.377,814,900
Apr 26, 201866.7868.2966.6468.0567.865,355,200
Apr 25, 201866.8467.0066.2566.6766.485,188,900
Apr 24, 201867.3167.5166.7266.9766.788,176,100
Apr 23, 201866.0067.0365.9566.8866.696,338,400
Apr 20, 201865.7566.1165.4566.0965.9110,402,800
Apr 19, 201866.0366.3064.9965.7365.558,274,300
Apr 18, 201867.5367.7466.1666.2066.027,384,000
Apr 17, 201867.3767.6767.2867.5167.325,605,700
Apr 16, 201867.8167.9867.0667.0666.876,484,400
Apr 13, 201868.1268.3366.9867.2567.064,300,200
Apr 12, 201867.0768.0067.0767.7767.585,145,300
Apr 11, 201866.5867.2066.5266.8366.645,185,500
Apr 10, 201867.8167.8866.4967.0066.8110,098,900
Apr 09, 201868.3968.5567.1567.1866.996,504,500
Apr 06, 201868.5169.3166.9367.5567.369,719,300
Apr 05, 201868.5069.7868.3969.5969.409,093,300
Apr 04, 201865.9768.5065.9368.4268.2310,275,800
Apr 03, 201864.4766.7364.3666.7066.518,766,400
Apr 02, 201865.9766.0563.2164.1263.9412,383,900
Mar 29, 201865.7066.5565.6166.4466.2510,748,300
Mar 28, 201866.5967.1565.2765.4465.267,208,400
Mar 27, 201865.8967.6465.4366.1765.999,452,500
Mar 26, 201865.0866.0664.9965.9065.7210,796,000
Mar 23, 201866.7067.1164.4664.6364.4517,343,800
Mar 22, 201865.6066.1564.2364.4264.2412,313,300
Mar 21, 201866.7367.2166.3166.3566.175,805,200
Mar 20, 201865.9466.8765.9366.8066.616,906,200
Mar 19, 201865.7066.3465.1965.7165.537,255,600
Mar 16, 201866.3166.6965.9165.9165.7312,860,900
Mar 15, 201866.4966.6166.1366.3966.215,260,800
Mar 14, 201866.6566.9065.6766.2066.026,463,800
Mar 13, 201867.3067.6966.1366.1765.995,167,300
Mar 12, 201866.6567.6166.3266.8266.637,522,700
Mar 09, 201865.5166.5165.3666.3066.125,838,400
Mar 08, 201864.5665.2564.4865.1164.935,573,000
Mar 07, 201864.5164.7963.8964.1763.996,457,600
Mar 06, 201865.2165.3664.6365.2465.066,550,100
Mar 05, 201865.4865.4964.3465.0564.878,838,400
Mar 02, 201864.9166.0964.2165.8965.718,380,500
Mar 02, 20180.2 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...