NIKE, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	122.64	123.39	114.00	114.00	107.28	144,915
2023-12-19	121.76	123.34	114.00	114.00	107.28	8,790
2023-12-18	121.19	121.81	114.00	114.00	107.28	21,026
2023-12-15	114.00	122.05	114.00	114.00	107.28	12,427
2023-12-14	122.50	122.59	114.00	114.00	107.28	14,155
2023-12-13	119.68	120.60	114.00	114.00	107.28	5,896
2023-12-12	119.78	119.81	114.00	114.00	107.28	9,869
2023-12-11	117.40	119.43	114.00	114.00	107.28	17,988
2023-12-08	114.53	116.30	114.00	114.00	107.28	4,122
2023-12-07	114.32	115.99	114.00	114.00	107.28	9,175
2023-12-06	115.92	117.10	114.00	114.00	107.28	9,658
2023-12-05	114.72	116.04	114.00	114.00	107.28	9,222
2023-12-04	113.09	115.07	113.06	114.00	107.28	624,869
2023-12-01	110.43	114.00	109.77	114.00	107.28	6,942
2023-11-30	110.49	114.00	108.97	114.00	106.93	8,148
2023-11-29	110.39	114.00	110.25	114.00	106.93	12,970
2023-11-28	108.32	114.00	108.17	114.00	106.93	42,086
2023-11-27	107.66	114.00	106.96	114.00	106.93	10,452
2023-11-24	107.48	114.00	107.41	114.00	106.93	6,061
2023-11-23	114.00	114.00	114.00	114.00	106.93	0
2023-11-22	107.49	114.00	106.87	114.00	106.93	9,782
2023-11-21	106.17	114.00	105.40	114.00	106.93	21,790
2023-11-20	106.00	114.00	105.11	114.00	106.93	6,424
2023-11-17	107.61	114.00	105.54	114.00	106.93	1,747,301
2023-11-16	108.08	114.00	107.07	114.00	106.93	9,617
2023-11-15	105.75	114.00	105.75	114.00	106.93	58,019
2023-11-14	105.60	114.00	105.38	114.00	106.93	11,341
2023-11-13	105.31	114.00	104.20	114.00	106.93	10,725
2023-11-10	107.53	114.00	105.61	114.00	106.93	10,935
2023-11-09	109.82	114.00	106.98	114.00	106.93	11,091
2023-11-08	109.33	114.00	108.95	114.00	106.93	11,659
2023-11-07	107.32	114.00	107.29	114.00	106.93	12,242
2023-11-06	107.06	114.00	106.37	114.00	106.93	150,531
2023-11-03	105.08	114.00	105.08	114.00	106.93	1,756,115
2023-11-02	102.25	114.00	101.94	114.00	106.93	29,133
2023-11-01	102.55	114.00	100.00	114.00	106.93	11,669
2023-10-31	101.80	114.00	101.40	114.00	106.93	378,515
2023-10-30	99.175	114.00	99.000	114.00	106.93	41,887
2023-10-27	99.900	114.00	98.480	114.00	106.93	26,464
2023-10-26	102.60	114.00	100.06	114.00	106.93	13,262
2023-10-25	105.18	114.00	103.88	114.00	106.93	81,964
2023-10-24	103.98	114.00	103.66	114.00	106.93	10,573
2023-10-23	102.20	114.00	101.72	114.00	106.93	10,895
2023-10-20	102.30	114.00	102.30	114.00	106.93	20,889
2023-10-19	103.42	114.00	102.84	114.00	106.93	18,321
2023-10-18	102.50	114.00	102.50	114.00	106.93	42,835
2023-10-17	102.11	114.00	101.99	114.00	106.93	14,438
2023-10-16	99.910	114.00	99.030	114.00	106.93	10,239
2023-10-13	99.450	114.00	99.250	114.00	106.93	18,505
2023-10-12	99.593	114.00	98.530	114.00	106.93	12,648
2023-10-11	98.310	114.00	98.020	114.00	106.93	10,774
2023-10-10	96.880	114.00	96.880	114.00	106.93	84,751
2023-10-09	96.780	114.00	95.940	114.00	106.93	8,662
2023-10-06	95.840	114.00	95.070	114.00	106.93	28,709
2023-10-05	95.885	114.00	95.465	114.00	106.93	19,143
2023-10-04	95.740	95.970	95.220	95.649	89.715	14,117
2023-10-03	94.320	114.00	94.310	114.00	106.93	36,705
2023-10-02	96.200	114.00	93.744	114.00	106.93	17,176
2023-09-29	98.300	114.00	94.662	114.00	106.93	98,317
2023-09-28	89.180	114.00	88.761	114.00	106.93	22,682

← NewerPage 13 of 22 · 1,264 trading daysOlder →

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.