NKE - NIKE, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2019 | 84.93 | 89.87 | 84.22 | 86.03 | 85.59 | 117,812,100 |
| May 31, 2019 | 77.24 | 86.85 | 77.08 | 83.95 | 83.52 | 134,665,600 |
| May 31, 2019 | 0.22 Dividend | |||||
| Apr 30, 2019 | 87.73 | 87.95 | 77.07 | 77.14 | 76.53 | 161,721,400 |
| Mar 31, 2019 | 85.04 | 90.00 | 83.97 | 87.83 | 87.13 | 117,371,600 |
| Mar 01, 2019 | 0.22 Dividend | |||||
| Mar 01, 2019 | 86.93 | 88.59 | 80.89 | 84.21 | 83.33 | 157,838,000 |
| Feb 01, 2019 | 81.83 | 86.40 | 80.83 | 85.73 | 84.83 | 104,258,200 |
| Jan 01, 2019 | 72.79 | 81.95 | 71.21 | 81.88 | 81.02 | 153,019,800 |
| Dec 01, 2018 | 77.10 | 79.00 | 66.53 | 74.14 | 73.36 | 180,370,600 |
| Nov 30, 2018 | 0.22 Dividend | |||||
| Oct 31, 2018 | 75.23 | 78.59 | 69.52 | 75.12 | 74.11 | 132,667,800 |
| Sep 30, 2018 | 85.10 | 85.85 | 70.69 | 75.04 | 74.03 | 199,348,500 |
| Aug 31, 2018 | 79.39 | 86.04 | 79.00 | 84.72 | 83.58 | 165,674,100 |
| Aug 31, 2018 | 0.2 Dividend | |||||
| Jul 31, 2018 | 76.50 | 83.68 | 76.50 | 82.20 | 80.90 | 123,704,500 |
| Jun 30, 2018 | 78.58 | 79.48 | 75.06 | 76.91 | 75.69 | 122,265,700 |
| Jun 01, 2018 | 0.2 Dividend | |||||
| May 31, 2018 | 72.12 | 81.00 | 71.15 | 79.68 | 78.20 | 156,494,400 |
| Apr 30, 2018 | 67.98 | 73.49 | 66.64 | 71.80 | 70.47 | 129,566,300 |
| Mar 31, 2018 | 65.97 | 70.00 | 63.21 | 68.39 | 67.12 | 158,981,900 |
| Mar 02, 2018 | 0.2 Dividend | |||||
| Mar 01, 2018 | 67.24 | 67.69 | 63.89 | 66.44 | 65.01 | 174,066,700 |
| Feb 01, 2018 | 67.67 | 70.25 | 62.09 | 67.03 | 65.59 | 160,317,000 |
| Jan 01, 2018 | 62.85 | 68.83 | 62.55 | 68.22 | 66.75 | 157,812,200 |
| Dec 01, 2017 | 0.2 Dividend | |||||
| Dec 01, 2017 | 60.42 | 65.19 | 59.24 | 62.55 | 61.00 | 198,525,200 |
| Oct 31, 2017 | 55.42 | 61.21 | 54.59 | 60.42 | 58.92 | 182,957,400 |
| Sep 30, 2017 | 52.16 | 57.25 | 50.35 | 54.99 | 53.63 | 247,775,300 |
| Aug 31, 2017 | 53.00 | 54.16 | 51.03 | 51.85 | 50.57 | 211,929,400 |
| Aug 31, 2017 | 0.18 Dividend | |||||
| Jul 31, 2017 | 59.00 | 60.53 | 52.07 | 52.81 | 51.33 | 174,951,200 |
| Jun 30, 2017 | 58.37 | 60.00 | 57.00 | 59.05 | 57.39 | 158,127,000 |
| Jun 01, 2017 | 0.18 Dividend | |||||
| May 31, 2017 | 53.06 | 59.71 | 50.79 | 59.00 | 57.15 | 275,425,100 |
| Apr 30, 2017 | 55.43 | 55.45 | 50.81 | 52.99 | 51.33 | 223,428,200 |
| Mar 31, 2017 | 55.74 | 56.69 | 54.50 | 55.41 | 53.67 | 137,922,800 |
| Mar 02, 2017 | 0.18 Dividend | |||||
| Mar 01, 2017 | 57.86 | 59.00 | 53.76 | 55.73 | 53.81 | 249,512,200 |
| Feb 01, 2017 | 52.98 | 58.42 | 52.05 | 57.16 | 55.19 | 178,369,800 |
| Jan 01, 2017 | 51.99 | 54.12 | 51.63 | 52.90 | 51.08 | 175,931,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||