U.S. Markets close in 3 hrs 22 mins

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.35-0.10 (-0.10%)
As of 12:38PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020101.00100.9699.90100.35100.352,196,111
Aug 06, 2020100.64101.18100.03100.45100.454,060,900
Aug 05, 202097.12101.2597.08100.94100.947,227,100
Aug 04, 202097.7997.9596.5597.3397.337,539,300
Aug 03, 202098.0399.2997.8298.3398.335,472,700
Jul 31, 202096.8997.6596.3097.6197.615,510,400
Jul 30, 202096.4797.2395.8096.8296.824,018,400
Jul 29, 202096.4397.5596.3096.9796.976,872,400
Jul 28, 202096.9597.4796.1696.2796.273,822,600
Jul 27, 202096.9698.4096.8997.2197.214,273,400
Jul 24, 202098.1499.3697.7098.4398.435,638,400
Jul 23, 202098.35100.1897.7298.3098.304,530,500
Jul 22, 202098.1698.9997.9198.9198.914,097,000
Jul 21, 202096.9299.0096.1098.3698.365,857,100
Jul 20, 202095.5096.3595.1195.6595.655,822,300
Jul 17, 202096.9597.2396.0496.2896.287,405,700
Jul 16, 202097.5098.2397.0497.2697.263,594,700
Jul 15, 202098.4199.0497.3198.5498.545,343,700
Jul 14, 202096.3397.2595.5196.7696.764,850,600
Jul 13, 202098.2598.9496.2696.4696.464,845,600
Jul 10, 202097.0098.0595.7297.9997.993,967,000
Jul 09, 202098.5598.9196.3796.9996.996,282,300
Jul 08, 202097.5098.9896.9698.8498.845,634,600
Jul 07, 202099.2299.5596.9297.0797.076,352,900
Jul 06, 202099.62100.0399.0499.9599.954,995,000
Jul 02, 202098.7899.6698.0298.4398.435,354,900
Jul 01, 202098.5098.7297.1197.4097.405,733,800
Jun 30, 202096.0098.3095.6498.0598.059,065,500
Jun 29, 202093.7096.0093.7095.8795.879,624,200
Jun 26, 202098.5098.7893.5793.6793.6724,918,500
Jun 25, 202099.23101.6898.80101.40101.4011,531,400
Jun 24, 2020100.94101.8598.09100.08100.088,611,600
Jun 23, 2020101.15102.22100.71101.92101.926,499,000
Jun 22, 202096.8599.5496.0299.5199.516,918,200
Jun 19, 202099.9799.9895.7895.7895.7810,304,000
Jun 18, 202098.6999.4297.8598.4598.454,392,400
Jun 17, 202099.00100.2498.8999.2199.213,404,700
Jun 16, 2020101.25101.3497.7299.0499.046,054,400
Jun 15, 202093.9098.0893.4497.8497.848,645,300
Jun 12, 202097.8097.8094.7496.4396.437,415,700
Jun 11, 202098.3898.9994.8895.1795.1710,976,900
Jun 10, 2020103.00103.15101.71102.12102.125,194,200
Jun 09, 2020102.82103.77102.43102.63102.635,385,900
Jun 08, 2020103.05104.30102.71104.29104.296,165,400
Jun 05, 2020104.00104.69102.13102.71102.718,363,600
Jun 04, 2020103.66103.90100.47101.28101.288,775,000
Jun 03, 2020101.26104.55101.12104.11104.115,867,700
Jun 02, 202099.42100.8898.82100.74100.7410,798,700
Jun 01, 202098.4099.7897.8999.5499.544,295,400
May 29, 202098.1999.2596.9398.5898.5810,333,400
May 29, 20200.245 Dividend
May 28, 2020100.09100.6998.2598.4698.217,260,700
May 27, 202098.1299.9997.6299.8799.627,915,900
May 26, 202095.9897.4395.2896.6296.387,185,200
May 22, 202094.4294.6593.3593.7593.524,049,500
May 21, 202092.8894.3892.3794.2694.037,504,300
May 20, 202093.2093.8692.7092.9592.726,347,000
May 19, 202090.8593.8290.8291.5191.286,514,100
May 18, 202090.4991.6089.8891.0490.818,519,600
May 15, 202085.2587.2384.8886.9986.779,165,000
May 14, 202085.0086.5884.1186.5586.337,431,800
May 13, 202087.3887.7485.2086.0285.816,739,800
May 12, 202091.5391.6788.1588.2688.045,622,600
May 11, 202089.4591.4289.1490.9390.704,936,300
May 08, 202090.1190.6489.5990.4690.235,489,400
May 07, 202089.4090.2488.3888.5688.344,565,900
May 06, 202088.0588.6987.4388.4488.227,342,300
May 05, 202086.5488.5386.0387.2086.986,321,500
May 04, 202084.6885.8084.3185.7585.546,348,900
May 01, 202085.6786.1184.8185.5485.336,151,200
Apr 30, 202087.0088.0086.5187.1886.969,367,300
Apr 29, 202090.0091.3987.8388.0787.859,461,400
Apr 28, 202090.5590.7188.6388.8088.585,145,400
Apr 27, 202088.3889.8787.3189.3789.156,875,100
Apr 24, 202088.8989.1287.6588.3788.154,450,100
Apr 23, 202088.9489.5387.2687.3587.135,343,500
Apr 22, 202086.9889.4486.4288.7788.556,463,900
Apr 21, 202085.9986.9085.0985.2084.996,597,000
Apr 20, 202088.4389.4487.5287.9087.687,244,400
Apr 17, 202089.0090.2588.3689.9189.698,111,400
Apr 16, 202085.4386.5384.5586.3086.099,373,800
Apr 15, 202084.8785.8883.7185.0484.838,053,900
Apr 14, 202085.9587.7785.4887.4787.256,397,200
Apr 13, 202085.8085.9984.1484.4684.255,077,600
Apr 09, 202086.6987.3985.1686.7986.577,773,600
Apr 08, 202084.7085.7783.6185.3085.096,642,700
Apr 07, 202088.7088.8784.0384.1683.9510,468,100
Apr 06, 202081.9185.0481.2184.6384.4211,266,500
Apr 03, 202079.3679.7977.9178.8678.668,476,900
Apr 02, 202079.0081.6077.1680.1479.9412,731,300
Apr 01, 202079.4981.1878.5379.2379.039,771,300
Mar 31, 202085.1385.7382.4082.7482.539,610,100
Mar 30, 202084.0085.9681.5085.3885.1710,960,100
Mar 27, 202081.7085.7479.5183.2383.0214,183,400
Mar 26, 202080.1786.8680.0184.3084.0917,200,800
Mar 25, 202080.1183.4976.2079.0178.8127,053,200
Mar 24, 202065.7072.6664.0072.3372.1518,849,500
Mar 23, 202065.0066.8860.5862.8062.6417,690,000
Mar 20, 202071.5174.0667.2067.4567.2815,761,900
Mar 19, 202067.0472.7164.1570.3470.1616,177,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...