NKE - NIKE, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 201984.9389.8784.2286.0385.59117,812,100
May 31, 201977.2486.8577.0883.9583.52134,665,600
May 31, 20190.22 Dividend
Apr 30, 201987.7387.9577.0777.1476.53161,721,400
Mar 31, 201985.0490.0083.9787.8387.13117,371,600
Mar 01, 20190.22 Dividend
Mar 01, 201986.9388.5980.8984.2183.33157,838,000
Feb 01, 201981.8386.4080.8385.7384.83104,258,200
Jan 01, 201972.7981.9571.2181.8881.02153,019,800
Dec 01, 201877.1079.0066.5374.1473.36180,370,600
Nov 30, 20180.22 Dividend
Oct 31, 201875.2378.5969.5275.1274.11132,667,800
Sep 30, 201885.1085.8570.6975.0474.03199,348,500
Aug 31, 201879.3986.0479.0084.7283.58165,674,100
Aug 31, 20180.2 Dividend
Jul 31, 201876.5083.6876.5082.2080.90123,704,500
Jun 30, 201878.5879.4875.0676.9175.69122,265,700
Jun 01, 20180.2 Dividend
May 31, 201872.1281.0071.1579.6878.20156,494,400
Apr 30, 201867.9873.4966.6471.8070.47129,566,300
Mar 31, 201865.9770.0063.2168.3967.12158,981,900
Mar 02, 20180.2 Dividend
Mar 01, 201867.2467.6963.8966.4465.01174,066,700
Feb 01, 201867.6770.2562.0967.0365.59160,317,000
Jan 01, 201862.8568.8362.5568.2266.75157,812,200
Dec 01, 20170.2 Dividend
Dec 01, 201760.4265.1959.2462.5561.00198,525,200
Oct 31, 201755.4261.2154.5960.4258.92182,957,400
Sep 30, 201752.1657.2550.3554.9953.63247,775,300
Aug 31, 201753.0054.1651.0351.8550.57211,929,400
Aug 31, 20170.18 Dividend
Jul 31, 201759.0060.5352.0752.8151.33174,951,200
Jun 30, 201758.3760.0057.0059.0557.39158,127,000
Jun 01, 20170.18 Dividend
May 31, 201753.0659.7150.7959.0057.15275,425,100
Apr 30, 201755.4355.4550.8152.9951.33223,428,200
Mar 31, 201755.7456.6954.5055.4153.67137,922,800
Mar 02, 20170.18 Dividend
Mar 01, 201757.8659.0053.7655.7353.81249,512,200
Feb 01, 201752.9858.4252.0557.1655.19178,369,800
Jan 01, 201751.9954.1251.6352.9051.08175,931,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.