Nike Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 37.945 | 37.945 | 37.195 | 37.800 | 37.051 | 49,957 |
| 2026-05-07 | 37.510 | 37.865 | 37.325 | 37.855 | 37.105 | 38,853 |
| 2026-05-06 | 36.840 | 37.470 | 36.760 | 36.910 | 36.178 | 88,674 |
| 2026-05-05 | 37.085 | 37.100 | 36.485 | 36.795 | 36.066 | 37,368 |
| 2026-05-04 | 38.000 | 38.015 | 37.220 | 37.220 | 36.482 | 25,832 |
| 2026-04-30 | 37.915 | 38.055 | 37.270 | 37.625 | 36.879 | 27,708 |
| 2026-04-29 | 38.635 | 38.890 | 37.805 | 37.845 | 37.095 | 34,954 |
| 2026-04-28 | 38.675 | 38.990 | 38.275 | 38.345 | 37.585 | 33,309 |
| 2026-04-27 | 38.210 | 38.660 | 37.905 | 38.415 | 37.654 | 22,587 |
| 2026-04-24 | 38.525 | 38.750 | 38.270 | 38.365 | 37.605 | 23,557 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.3647 USD |
| 2026-06-01 | 0.3647 USD |
| 2026-03-02 | 0.3647 USD |
| 2025-12-01 | 0.3647 USD |
| 2025-09-02 | 0.3558 USD |
| 2025-06-02 | 0.3558 USD |
| 2025-03-03 | 0.3558 USD |
| 2024-12-02 | 0.3558 USD |
| 2024-09-03 | 0.3291 USD |
| 2024-06-03 | 0.3291 USD |
| 2024-03-01 | 0.3291 USD |
| 2023-12-01 | 0.3291 USD |
| 2023-09-01 | 0.3024 USD |
| 2023-06-02 | 0.3024 USD |
| 2023-03-03 | 0.3024 USD |
| 2022-12-02 | 0.3024 USD |
| 2022-09-02 | 0.2713 USD |
| 2022-06-03 | 0.2713 USD |
| 2022-03-04 | 0.2713 USD |
| 2021-12-03 | 0.2713 USD |
| 2021-08-27 | 0.2446 USD |
| 2021-05-28 | 0.2446 USD |
| 2021-02-26 | 0.2446 USD |
| 2020-12-04 | 0.2446 USD |
| 2020-08-28 | 0.2179 USD |
| 2020-05-29 | 0.2179 USD |
| 2020-02-28 | 0.2179 USD |
| 2019-11-29 | 0.2179 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.