U.S. Markets open in 5 hrs 33 mins

NIKE, Inc. (NKE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.36+0.41 (+0.77%)
At close: 4:01PM EDT
People also watch
UASBUXDISKOCOST
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201753.1753.6152.9653.3653.367,452,500
Jun 27, 201753.1953.2652.6452.9552.957,873,100
Jun 26, 201752.9553.5752.6753.2853.287,966,200
Jun 23, 201752.1552.9251.6752.8552.858,522,400
Jun 22, 201752.6052.6252.0952.4052.4010,660,700
Jun 21, 201751.9052.6951.9052.5952.5913,021,700
Jun 20, 201752.0552.1351.1051.5651.5610,676,500
Jun 19, 201751.4252.2251.4052.0252.0211,265,300
Jun 16, 201751.7551.8450.7951.1051.1025,725,500
Jun 15, 201754.0054.0552.7352.9052.9016,041,100
Jun 14, 201754.4854.6753.9554.6654.666,783,900
Jun 13, 201754.0354.6653.8454.3154.318,720,100
Jun 12, 201753.5154.2553.5054.0354.039,180,000
Jun 09, 201753.2053.4752.8053.4653.468,347,400
Jun 08, 201753.2354.1453.1553.2053.207,680,200
Jun 07, 201752.7953.3652.7553.2353.237,438,300
Jun 06, 201752.9053.1052.4352.4852.488,923,000
Jun 05, 201753.0053.2352.7053.0153.015,748,900
Jun 02, 201752.7053.0152.3652.9852.9818,511,200
Jun 01, 201753.0653.3052.2152.3052.3013,352,100
Jun 01, 20170.18 Dividend
May 31, 201753.0253.2852.7152.9952.818,938,800
May 30, 201752.7653.0252.6452.9252.748,039,600
May 26, 201752.3552.7652.2352.5952.415,921,300
May 25, 201752.3852.5952.2152.3552.177,627,500
May 24, 201752.2552.3051.7452.0151.839,383,600
May 23, 201751.9852.6351.8852.2052.0211,087,300
May 22, 201751.7751.9651.4051.5751.3913,671,500
May 19, 201751.0052.1150.8151.7751.5920,047,800
May 18, 201751.9752.0851.3051.6851.5022,576,500
May 17, 201752.7852.8751.8051.8051.6218,341,500
May 16, 201752.3753.3852.1252.7852.6014,562,700
May 15, 201754.1254.2053.6853.7753.598,201,700
May 12, 201754.1054.3953.7954.2054.025,606,300
May 11, 201754.5254.5253.4054.2454.066,499,600
May 10, 201754.9155.0654.5154.5654.375,823,000
May 09, 201754.3355.0854.1654.8954.706,441,200
May 08, 201754.1854.5153.8354.3054.128,728,100
May 05, 201754.4154.5053.5653.9553.7713,379,900
May 04, 201754.6854.8354.2054.4754.286,830,600
May 03, 201755.1755.3054.4054.5354.349,474,700
May 02, 201755.1255.1654.7955.0754.887,363,600
May 01, 201755.4355.4554.9854.9954.804,881,400
Apr 28, 201755.4355.5355.1455.4155.226,437,700
Apr 27, 201755.1855.5754.9155.4755.288,558,000
Apr 26, 201755.4655.8455.1255.1654.9710,936,000
Apr 25, 201755.5355.7755.4155.4555.268,971,000
Apr 24, 201756.1456.2155.4755.4755.2810,777,700
Apr 21, 201756.2956.3855.6855.8555.666,055,600
Apr 20, 201755.9656.6955.8856.4056.216,867,100
Apr 19, 201756.1656.2255.7455.8655.675,947,700
Apr 18, 201756.0256.4255.8056.1155.925,651,100
Apr 17, 201755.3256.3455.2556.2456.057,688,700
Apr 13, 201755.4155.6055.2655.3455.155,282,100
Apr 12, 201754.6655.6254.5055.5755.388,504,100
Apr 11, 201754.9555.0754.5554.9254.734,348,600
Apr 10, 201755.0055.3354.7254.9054.715,472,700
Apr 07, 201755.1055.2454.7755.1154.926,078,300
Apr 06, 201755.0755.9454.9455.1454.956,692,200
Apr 05, 201754.9755.8054.5054.9854.797,722,100
Apr 04, 201755.1555.3054.8355.0454.858,843,300
Apr 03, 201755.7455.8055.1555.5655.377,088,800
Mar 31, 201756.0056.0355.6555.7355.545,905,600
Mar 30, 201756.4856.6055.8156.0455.857,210,500
Mar 29, 201756.4157.1056.3556.6856.497,456,200
Mar 28, 201755.9956.7855.7956.6256.437,823,900
Mar 27, 201755.6456.2555.5455.9355.748,663,600
Mar 24, 201755.2956.6455.1256.3656.1714,438,600
Mar 23, 201754.6155.5554.5255.3755.1823,848,300
Mar 22, 201754.7655.0053.7653.9253.7437,413,400
Mar 21, 201758.7859.0057.7258.0157.8115,269,800
Mar 20, 201758.0058.8157.9658.6858.4813,352,500
Mar 17, 201757.7757.8957.3157.8057.6010,791,500
Mar 16, 201757.4357.7256.8357.6057.409,895,000
Mar 15, 201757.6357.9956.7557.6657.4610,067,500
Mar 14, 201756.8758.0156.7257.2857.099,286,900
Mar 13, 201756.4356.8256.1156.6756.487,235,900
Mar 10, 201756.4956.9956.2656.4356.248,882,400
Mar 09, 201756.6156.6656.0956.3656.176,165,700
Mar 08, 201756.9456.9456.3156.5156.327,604,800
Mar 07, 201756.7156.9956.0256.5556.367,124,400
Mar 06, 201756.7056.9356.5356.7756.586,896,800
Mar 03, 201757.8057.8056.5156.7056.519,181,600
Mar 02, 201757.9058.2557.6557.8057.606,438,400
Mar 02, 20170.18 Dividend
Mar 01, 201757.8658.0357.3357.9557.578,558,900
Feb 28, 201757.3757.5556.8657.1656.797,951,300
Feb 27, 201757.6557.8357.3557.6957.324,375,700
Feb 24, 201757.3958.4257.0757.8657.489,684,500
Feb 23, 201758.1158.4057.2757.3957.0212,316,300
Feb 22, 201757.4858.3857.3658.2457.8610,914,100
Feb 21, 201756.3857.4556.2057.3656.9910,955,000
Feb 17, 201756.1256.8055.8656.7556.3812,638,000
Feb 16, 201756.8856.9256.1056.2955.928,374,200
Feb 15, 201756.2956.7656.2156.6456.276,652,000
Feb 14, 201755.9256.6955.8356.4556.088,891,400
Feb 13, 201756.1756.3455.7556.0955.737,679,800
Feb 10, 201755.6356.4755.6356.2255.8514,973,400
Feb 09, 201753.8855.7053.8855.3154.9514,345,400
Feb 08, 201752.7453.9452.7053.8853.539,281,100
*Close price adjusted for dividends and splits.
Loading more data...