NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	90.488	114.00	89.235	114.00	106.93	67,160
2023-09-26	90.030	114.00	89.950	114.00	106.93	12,619
2023-09-25	91.580	114.00	89.808	114.00	106.93	307,933
2023-09-22	91.640	114.00	90.640	114.00	106.93	10,079
2023-09-21	94.580	114.00	92.226	114.00	106.93	174,690
2023-09-20	94.210	114.00	94.170	114.00	106.93	11,961
2023-09-19	95.510	114.00	94.480	114.00	106.93	235,000
2023-09-18	96.000	114.00	95.331	114.00	106.93	163,596
2023-09-15	97.670	114.00	96.186	114.00	106.93	15,233
2023-09-14	96.720	114.00	95.910	114.00	106.93	8,660
2023-09-13	96.260	114.00	95.680	114.00	106.93	15,270
2023-09-12	97.100	114.00	96.281	114.00	106.93	11,548
2023-09-11	98.030	114.00	97.070	114.00	106.93	643,082
2023-09-08	97.401	114.00	97.340	114.00	106.93	7,253
2023-09-07	98.570	114.00	97.663	114.00	106.93	30,721
2023-09-06	99.880	114.00	99.092	114.00	106.93	90,867
2023-09-05	101.60	114.00	100.36	114.00	106.93	8,636
2023-09-04	114.00	114.00	114.00	114.00	106.93	0
2023-09-01	102.05	114.00	101.63	114.00	106.93	12,399
2023-08-31	102.16	114.00	101.79	114.00	106.61	13,910
2023-08-30	101.62	114.00	101.62	114.00	106.61	39,479
2023-08-29	100.15	114.00	99.790	114.00	106.61	9,479
2023-08-25	97.850	114.00	97.850	114.00	106.61	45,042
2023-08-24	98.655	114.00	98.000	114.00	106.61	6,109
2023-08-23	97.158	114.00	96.564	114.00	106.61	29,049
2023-08-22	101.03	114.00	100.79	114.00	106.61	19,047
2023-08-21	105.47	114.00	102.72	114.00	106.61	13,430
2023-08-18	103.90	114.00	103.77	114.00	106.61	5,609
2023-08-17	107.19	114.00	105.62	114.00	106.61	12,261
2023-08-16	106.55	114.00	106.07	114.00	106.61	1,402,088
2023-08-15	106.00	114.00	105.70	114.00	106.61	4,860
2023-08-14	107.93	114.00	107.10	114.00	106.61	4,343
2023-08-11	109.89	114.00	108.15	114.00	106.61	10,376
2023-08-10	110.41	114.00	108.67	114.00	106.61	31,169
2023-08-09	109.79	114.00	108.41	114.00	106.61	14,967
2023-08-08	109.34	114.00	107.35	114.00	106.61	23,295
2023-08-07	109.87	114.00	109.23	114.00	106.61	9,436
2023-08-04	108.74	114.00	108.28	114.00	106.61	10,334
2023-08-03	106.98	114.00	106.65	114.00	106.61	9,598
2023-08-02	108.28	114.00	107.47	114.00	106.61	11,737
2023-08-01	110.00	114.00	109.19	114.00	106.61	10,900
2023-07-31	109.41	114.00	109.11	114.00	106.61	35,463
2023-07-28	108.15	114.00	107.65	114.00	106.61	10,656
2023-07-27	109.93	114.00	107.99	114.00	106.61	14,404
2023-07-26	108.30	114.00	107.95	114.00	106.61	15,260
2023-07-25	114.00	114.00	107.42	114.00	106.61	8,422
2023-07-24	110.45	114.16	108.74	114.16	106.76	9,696
2023-07-21	107.87	114.16	107.56	114.16	106.76	12,334
2023-07-20	109.79	114.16	108.15	114.16	106.76	14,344
2023-07-19	109.08	114.16	108.59	114.16	106.76	26,284
2023-07-18	108.58	114.16	108.54	114.16	106.76	46,875
2023-07-17	107.26	114.16	106.77	114.16	106.76	21,395
2023-07-14	107.90	114.16	107.28	114.16	106.76	8,208
2023-07-13	109.07	114.16	107.86	114.16	106.76	8,997
2023-07-12	108.17	114.16	107.29	114.16	106.76	312,893
2023-07-11	105.81	114.16	105.65	114.16	106.76	22,400
2023-07-10	104.70	114.16	104.28	114.16	106.76	9,569
2023-07-07	104.78	114.16	104.11	114.16	106.76	11,084
2023-07-06	105.27	114.16	103.69	114.16	106.76	29,116
2023-07-05	108.52	114.16	106.54	114.16	106.76	29,950

← NewerPage 14 of 22 · 1,271 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.