NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 99.130 | 114.00 | 98.520 | 114.00 | 107.63 | 22,371 |
| 2024-03-15 | 99.990 | 114.00 | 99.345 | 114.00 | 107.63 | 86,225 |
| 2024-03-14 | 102.10 | 114.00 | 100.18 | 114.00 | 107.63 | 8,937 |
| 2024-03-13 | 100.61 | 114.00 | 100.39 | 114.00 | 107.63 | 6,126 |
| 2024-03-12 | 100.75 | 114.00 | 99.650 | 114.00 | 107.63 | 10,056 |
| 2024-03-11 | 99.160 | 114.00 | 99.160 | 114.00 | 107.63 | 440,235 |
| 2024-03-08 | 98.000 | 114.00 | 98.000 | 114.00 | 107.63 | 52,593 |
| 2024-03-07 | 97.932 | 114.00 | 97.680 | 114.00 | 107.63 | 10,387 |
| 2024-03-06 | 98.140 | 114.00 | 97.180 | 114.00 | 107.63 | 72,267 |
| 2024-03-05 | 99.000 | 114.00 | 98.445 | 114.00 | 107.63 | 393,254 |
| 2024-03-04 | 101.53 | 114.00 | 99.012 | 114.00 | 107.63 | 17,273 |
| 2024-03-01 | 103.43 | 114.00 | 101.89 | 114.00 | 107.63 | 8,542 |
| 2024-02-29 | 104.90 | 114.00 | 103.82 | 114.00 | 107.28 | 8,171 |
| 2024-02-28 | 105.15 | 114.00 | 103.70 | 114.00 | 107.28 | 285,423 |
| 2024-02-27 | 104.83 | 114.00 | 103.99 | 114.00 | 107.28 | 117,016 |
| 2024-02-26 | 105.32 | 114.00 | 103.80 | 114.00 | 107.28 | 12,241 |
| 2024-02-23 | 105.26 | 114.00 | 105.26 | 114.00 | 107.28 | 10,149 |
| 2024-02-22 | 105.79 | 114.00 | 104.14 | 114.00 | 107.28 | 20,957 |
| 2024-02-21 | 103.35 | 114.00 | 103.09 | 114.00 | 107.28 | 11,172 |
| 2024-02-20 | 102.76 | 114.00 | 102.22 | 114.00 | 107.28 | 10,539 |
| 2024-02-19 | 114.00 | 114.00 | 114.00 | 114.00 | 107.28 | 0 |
| 2024-02-16 | 106.05 | 114.00 | 101.66 | 114.00 | 107.28 | 48,442 |
| 2024-02-15 | 106.99 | 114.00 | 106.20 | 114.00 | 107.28 | 18,080 |
| 2024-02-14 | 105.26 | 114.00 | 104.45 | 114.00 | 107.28 | 11,439 |
| 2024-02-13 | 107.18 | 114.00 | 104.25 | 114.00 | 107.28 | 372,239 |
| 2024-02-12 | 104.23 | 114.00 | 104.23 | 114.00 | 107.28 | 12,360 |
| 2024-02-09 | 103.65 | 114.00 | 103.34 | 114.00 | 107.28 | 6,172 |
| 2024-02-08 | 104.47 | 114.00 | 103.06 | 114.00 | 107.28 | 6,888 |
| 2024-02-07 | 102.42 | 114.00 | 102.36 | 114.00 | 107.28 | 8,802 |
| 2024-02-06 | 99.530 | 114.00 | 99.100 | 114.00 | 107.28 | 11,227 |
| 2024-02-05 | 100.50 | 114.00 | 99.050 | 114.00 | 107.28 | 20,838 |
| 2024-02-02 | 102.00 | 114.00 | 99.360 | 114.00 | 107.28 | 15,968 |
| 2024-02-01 | 101.70 | 114.00 | 100.60 | 114.00 | 107.28 | 8,402 |
| 2024-01-31 | 104.00 | 114.00 | 101.49 | 114.00 | 107.28 | 14,788 |
| 2024-01-30 | 103.88 | 114.00 | 103.18 | 114.00 | 107.28 | 116,219 |
| 2024-01-29 | 102.81 | 114.00 | 101.33 | 114.00 | 107.28 | 12,756 |
| 2024-01-26 | 101.42 | 114.00 | 101.30 | 114.00 | 107.28 | 22,016 |
| 2024-01-25 | 101.50 | 114.00 | 100.14 | 114.00 | 107.28 | 28,992 |
| 2024-01-24 | 101.76 | 114.00 | 100.95 | 114.00 | 107.28 | 9,321 |
| 2024-01-23 | 100.00 | 114.00 | 100.00 | 114.00 | 107.28 | 250,468 |
| 2024-01-22 | 101.71 | 114.00 | 100.11 | 114.00 | 107.28 | 10,413 |
| 2024-01-19 | 100.94 | 114.00 | 99.680 | 114.00 | 107.28 | 188,478 |
| 2024-01-18 | 100.82 | 114.00 | 100.08 | 114.00 | 107.28 | 606,342 |
| 2024-01-17 | 101.02 | 114.00 | 100.25 | 114.00 | 107.28 | 15,944 |
| 2024-01-16 | 105.06 | 114.00 | 101.82 | 114.00 | 107.28 | 708,687 |
| 2024-01-15 | 114.00 | 114.00 | 114.00 | 114.00 | 107.28 | 0 |
| 2024-01-12 | 105.90 | 114.00 | 104.74 | 114.00 | 107.28 | 11,140 |
| 2024-01-11 | 104.29 | 114.00 | 103.77 | 114.00 | 107.28 | 11,302 |
| 2024-01-10 | 102.74 | 114.00 | 102.38 | 114.00 | 107.28 | 27,651 |
| 2024-01-09 | 103.15 | 114.00 | 102.63 | 114.00 | 107.28 | 99,018 |
| 2024-01-08 | 102.00 | 114.00 | 101.77 | 114.00 | 107.28 | 11,934 |
| 2024-01-05 | 102.30 | 114.00 | 101.92 | 114.00 | 107.28 | 35,910 |
| 2024-01-04 | 104.22 | 114.00 | 102.42 | 114.00 | 107.28 | 106,625 |
| 2024-01-03 | 106.55 | 114.00 | 104.00 | 114.00 | 107.28 | 71,350 |
| 2024-01-02 | 108.00 | 114.00 | 106.60 | 114.00 | 107.28 | 17,205 |
| 2023-12-29 | 108.82 | 114.00 | 108.12 | 114.00 | 107.28 | 14,092 |
| 2023-12-28 | 107.00 | 114.00 | 106.83 | 114.00 | 107.28 | 25,103 |
| 2023-12-27 | 108.56 | 114.00 | 106.93 | 114.00 | 107.28 | 21,989 |
| 2023-12-22 | 109.00 | 114.00 | 107.00 | 114.00 | 107.28 | 89,892 |
| 2023-12-21 | 122.20 | 123.26 | 114.00 | 114.00 | 107.28 | 17,396 |
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.