NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201866.7868.2966.6468.0568.055,334,694
Apr 25, 201866.8467.0066.2566.6766.674,844,900
Apr 24, 201867.3167.5166.7266.9766.978,176,100
Apr 23, 201866.0067.0365.9566.8866.886,338,400
Apr 20, 201865.7566.1165.4566.0966.0910,402,800
Apr 19, 201866.0366.3064.9965.7365.738,274,300
Apr 18, 201867.5367.7466.1666.2066.207,384,000
Apr 17, 201867.3767.6767.2867.5167.515,605,700
Apr 16, 201867.8167.9867.0667.0667.066,484,400
Apr 13, 201868.1268.3366.9867.2567.254,300,200
Apr 12, 201867.0768.0067.0767.7767.775,145,300
Apr 11, 201866.5867.2066.5266.8366.835,185,500
Apr 10, 201867.8167.8866.4967.0067.0010,098,900
Apr 09, 201868.3968.5567.1567.1867.186,504,500
Apr 06, 201868.5169.3166.9367.5567.559,719,300
Apr 05, 201868.5069.7868.3969.5969.599,093,300
Apr 04, 201865.9768.5065.9368.4268.4210,275,800
Apr 03, 201864.4766.7364.3666.7066.708,766,400
Apr 02, 201865.9766.0563.2164.1264.1212,383,900
Mar 29, 201865.7066.5565.6166.4466.4410,748,300
Mar 28, 201866.5967.1565.2765.4465.447,208,400
Mar 27, 201865.8967.6465.4366.1766.179,452,500
Mar 26, 201865.0866.0664.9965.9065.9010,796,000
Mar 23, 201866.7067.1164.4664.6364.6317,343,800
Mar 22, 201865.6066.1564.2364.4264.4212,313,300
Mar 21, 201866.7367.2166.3166.3566.355,805,200
Mar 20, 201865.9466.8765.9366.8066.806,906,200
Mar 19, 201865.7066.3465.1965.7165.717,255,600
Mar 16, 201866.3166.6965.9165.9165.9112,860,900
Mar 15, 201866.4966.6166.1366.3966.395,260,800
Mar 14, 201866.6566.9065.6766.2066.206,463,800
Mar 13, 201867.3067.6966.1366.1766.175,167,300
Mar 12, 201866.6567.6166.3266.8266.827,522,700
Mar 09, 201865.5166.5165.3666.3066.305,838,400
Mar 08, 201864.5665.2564.4865.1165.115,573,000
Mar 07, 201864.5164.7963.8964.1764.176,457,600
Mar 06, 201865.2165.3664.6365.2465.246,550,100
Mar 05, 201865.4865.4964.3465.0565.058,838,400
Mar 02, 201864.9166.0964.2165.8965.898,380,500
Mar 02, 20180.2 Dividend
Mar 01, 201867.2467.6765.6766.3266.127,323,900
Feb 28, 201868.1068.3067.0167.0366.836,091,800
Feb 27, 201870.0070.2568.0368.0367.826,843,100
Feb 26, 201868.3969.8168.3469.6569.446,499,500
Feb 23, 201867.3968.1666.8568.1667.954,428,500
Feb 22, 201867.2567.4866.7467.1366.936,515,800
Feb 21, 201867.6668.0267.0367.0566.855,107,900
Feb 20, 201867.6467.9767.0567.4967.294,859,100
Feb 16, 201867.9069.0067.7468.3068.096,842,100
Feb 15, 201868.3968.7667.2568.2968.087,390,200
Feb 14, 201865.7268.0365.5567.9667.768,662,600
Feb 13, 201865.8566.2365.4365.8765.679,538,400
Feb 12, 201865.9466.8265.6865.9865.789,792,200
Feb 09, 201863.7666.0562.8465.4965.2913,733,300
Feb 08, 201865.5365.7162.4662.4962.3014,121,800
Feb 07, 201865.1566.8465.1065.6365.438,845,700
Feb 06, 201862.4865.4262.0965.2265.0213,356,700
Feb 05, 201866.6367.2164.3964.3964.2012,549,500
Feb 02, 201867.2267.7967.0067.2267.029,348,300
Feb 01, 201867.6767.9766.7067.6567.455,790,500
Jan 31, 201867.5068.8367.4768.2268.0111,036,400
Jan 30, 201867.5068.3167.1667.3367.136,350,500
Jan 29, 201867.8268.1467.4267.5867.385,067,300
Jan 26, 201868.2068.6467.9268.0467.836,290,500
Jan 25, 201868.1368.6467.4567.7167.515,707,600
Jan 24, 201867.3468.1867.0768.0067.797,421,800
Jan 23, 201866.5367.3366.4467.1466.946,412,000
Jan 22, 201866.5566.8365.7666.3966.198,491,800
Jan 19, 201865.3167.2465.1267.2167.0112,896,100
Jan 18, 201864.0064.2163.5464.1163.925,656,900
Jan 17, 201863.6764.0163.0863.8163.627,422,600
Jan 16, 201864.7865.3663.3763.4263.239,117,000
Jan 12, 201864.5064.7264.3264.6764.475,135,700
Jan 11, 201864.0364.3163.7864.2964.105,103,500
Jan 10, 201863.8864.2363.4464.2264.035,010,600
Jan 09, 201864.2364.7263.4764.0963.908,771,300
Jan 08, 201864.1564.7163.9864.5564.3611,905,700
Jan 05, 201863.7064.3063.4763.9863.7911,632,300
Jan 04, 201863.4063.5562.5563.4463.255,780,500
Jan 03, 201863.4863.6662.7663.4863.296,091,100
Jan 02, 201862.8563.4962.8563.4963.306,511,000
Dec 29, 201763.2163.3762.5562.5562.365,222,100
Dec 28, 201763.0063.3262.8562.9562.763,987,200
Dec 27, 201763.5663.6062.7762.9562.768,959,700
Dec 26, 201762.9063.8962.8163.6563.464,563,500
Dec 22, 201761.2063.5460.1363.2963.1020,414,200
Dec 21, 201764.2964.9863.3064.7764.5714,352,300
Dec 20, 201764.3964.5063.5863.5963.4012,468,600
Dec 19, 201765.1565.1964.1864.2464.058,212,500
Dec 18, 201764.9365.0864.3964.8164.6112,652,000
Dec 15, 201764.8965.0764.1564.7964.5915,659,300
Dec 14, 201764.4364.8564.0564.5364.3413,055,100
Dec 13, 201762.2264.4662.0264.3064.1116,072,600
Dec 12, 201761.8162.5361.6562.1761.987,358,000
Dec 11, 201761.3762.2261.3061.9161.729,017,800
Dec 08, 201760.5061.3760.2961.3061.126,065,200
Dec 07, 201759.8661.0659.6560.6060.426,113,300
Dec 06, 201760.4160.8559.7059.7259.547,862,200
Dec 05, 201760.6560.8059.6560.4260.248,862,900
Dec 04, 201760.2760.7059.9760.1059.927,513,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...