NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 114.00 | 114.00 | 114.00 | 114.00 | 107.98 | 0 |
| 2024-06-13 | 114.00 | 114.00 | 114.00 | 114.00 | 107.98 | 0 |
| 2024-06-12 | 114.00 | 114.00 | 114.00 | 114.00 | 107.98 | 0 |
| 2024-06-11 | 114.00 | 114.00 | 114.00 | 114.00 | 107.98 | 0 |
| 2024-06-10 | 114.00 | 114.00 | 114.00 | 114.00 | 107.98 | 0 |
| 2024-06-07 | 114.00 | 114.00 | 114.00 | 114.00 | 107.98 | 0 |
| 2024-06-06 | 114.00 | 114.00 | 114.00 | 114.00 | 107.98 | 0 |
| 2024-06-05 | 114.00 | 114.00 | 114.00 | 114.00 | 107.98 | 0 |
| 2024-06-04 | 114.00 | 114.00 | 114.00 | 114.00 | 107.98 | 0 |
| 2024-06-03 | 114.00 | 114.00 | 114.00 | 114.00 | 107.98 | 0 |
| 2024-05-31 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-30 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-29 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-28 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-24 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-23 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-22 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-21 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-20 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-17 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-16 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-15 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-14 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-13 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-10 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-09 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-08 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-07 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-03 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-02 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-05-01 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-04-30 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-04-29 | 114.00 | 114.00 | 114.00 | 114.00 | 107.63 | 0 |
| 2024-04-26 | 94.670 | 114.00 | 94.310 | 114.00 | 107.63 | 8,934 |
| 2024-04-25 | 94.640 | 114.00 | 92.430 | 114.00 | 107.63 | 20,248 |
| 2024-04-24 | 94.020 | 114.00 | 94.020 | 114.00 | 107.63 | 213,475 |
| 2024-04-23 | 94.190 | 114.00 | 94.019 | 114.00 | 107.63 | 1,471,448 |
| 2024-04-22 | 94.530 | 114.00 | 93.850 | 114.00 | 107.63 | 215,427 |
| 2024-04-19 | 95.850 | 114.00 | 94.740 | 114.00 | 107.63 | 19,014 |
| 2024-04-18 | 94.840 | 114.00 | 94.540 | 114.00 | 107.63 | 113,531 |
| 2024-04-17 | 94.632 | 114.00 | 93.670 | 114.00 | 107.63 | 18,259 |
| 2024-04-16 | 93.000 | 114.00 | 91.660 | 114.00 | 107.63 | 20,686 |
| 2024-04-15 | 93.500 | 114.00 | 92.805 | 114.00 | 107.63 | 29,570 |
| 2024-04-12 | 92.250 | 114.00 | 91.120 | 114.00 | 107.63 | 19,023 |
| 2024-04-11 | 91.114 | 114.00 | 90.820 | 114.00 | 107.63 | 68,296 |
| 2024-04-10 | 89.903 | 114.00 | 88.820 | 114.00 | 107.63 | 16,098 |
| 2024-04-09 | 90.160 | 114.00 | 89.890 | 114.00 | 107.63 | 13,934 |
| 2024-04-08 | 89.155 | 114.00 | 88.800 | 114.00 | 107.63 | 22,332 |
| 2024-04-05 | 89.418 | 114.00 | 88.990 | 114.00 | 107.63 | 22,670 |
| 2024-04-04 | 90.700 | 114.00 | 89.842 | 114.00 | 107.63 | 36,846 |
| 2024-04-03 | 91.078 | 114.00 | 90.299 | 114.00 | 107.63 | 6,000 |
| 2024-04-02 | 92.517 | 114.00 | 90.645 | 114.00 | 107.63 | 37,765 |
| 2024-03-28 | 94.370 | 114.00 | 93.440 | 114.00 | 107.63 | 29,193 |
| 2024-03-27 | 93.310 | 114.00 | 92.330 | 114.00 | 107.63 | 60,805 |
| 2024-03-26 | 93.805 | 114.00 | 92.690 | 114.00 | 107.63 | 29,800 |
| 2024-03-25 | 94.015 | 114.00 | 92.820 | 114.00 | 107.63 | 52,329 |
| 2024-03-22 | 94.200 | 114.00 | 91.720 | 114.00 | 107.63 | 171,003 |
| 2024-03-21 | 101.15 | 114.00 | 99.770 | 114.00 | 107.63 | 32,703 |
| 2024-03-20 | 99.490 | 114.00 | 99.040 | 114.00 | 107.63 | 12,741 |
| 2024-03-19 | 98.514 | 114.00 | 98.420 | 114.00 | 107.63 | 9,179 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.4100 USD |
| 2026-06-01 | 0.4100 USD |
| 2026-03-02 | 0.4100 USD |
| 2025-12-01 | 0.4100 USD |
| 2025-09-02 | 0.4000 USD |
| 2025-05-30 | 0.4000 USD |
| 2025-02-28 | 0.4000 USD |
| 2024-12-02 | 0.4000 USD |
| 2024-09-03 | 0.3700 USD |
| 2024-06-03 | 0.3700 USD |
| 2024-03-01 | 0.3700 USD |
| 2023-12-01 | 0.3700 USD |
| 2023-09-01 | 0.3400 USD |
| 2023-06-02 | 0.3400 USD |
| 2023-03-03 | 0.3400 USD |
| 2022-12-02 | 0.3400 USD |
| 2022-09-02 | 0.3050 USD |
| 2022-06-01 | 0.3050 USD |
| 2022-03-04 | 0.3050 USD |
| 2021-12-03 | 0.3050 USD |
| 2021-08-27 | 0.2750 USD |
| 2021-05-28 | 0.2750 USD |
| 2021-02-26 | 0.2750 USD |
| 2020-12-04 | 0.2750 USD |
| 2020-08-28 | 0.2450 USD |
| 2020-05-29 | 0.2450 USD |
| 2020-02-28 | 0.2450 USD |
| 2019-11-29 | 0.2450 USD |
| 2019-08-30 | 0.2200 USD |
| 2019-05-31 | 0.2200 USD |
| 2019-03-01 | 0.2200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.