NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	114.16	114.16	114.16	114.16	106.76	0
2023-07-03	110.89	114.16	109.15	114.16	106.76	17,924
2023-06-30	111.60	114.16	109.79	114.16	106.76	19,400
2023-06-29	113.34	114.26	112.66	114.16	106.76	9,065
2023-06-28	113.34	114.16	112.21	114.16	106.76	15,723
2023-06-27	112.43	114.16	111.74	114.16	106.76	419,695
2023-06-26	110.46	114.16	110.46	114.16	106.76	5,925
2023-06-23	108.01	114.16	107.37	114.16	106.76	11,565
2023-06-22	111.00	114.16	109.81	114.16	106.76	10,042
2023-06-21	108.85	114.16	108.75	114.16	106.76	6,160
2023-06-20	111.29	114.16	109.53	114.16	106.76	205,099
2023-06-19	113.92	114.16	113.92	114.16	106.76	409
2023-06-16	112.41	114.67	112.41	114.16	106.76	989,644
2023-06-15	111.91	114.16	110.27	114.16	106.76	23,355
2023-06-14	107.91	114.16	107.48	114.16	106.76	262,983
2023-06-13	107.26	114.16	106.61	114.16	106.76	11,865
2023-06-12	106.29	114.16	104.60	114.16	106.76	10,030
2023-06-09	105.91	114.16	105.37	114.16	106.76	5,885
2023-06-08	107.15	114.16	105.67	114.16	106.76	18,168
2023-06-07	105.88	114.16	105.42	114.16	106.76	12,665
2023-06-06	105.20	114.16	105.20	114.16	106.76	153,070
2023-06-05	107.50	114.16	105.57	114.16	106.76	28,772
2023-06-02	106.28	114.16	106.22	114.16	106.76	18,192
2023-06-01	104.12	114.16	102.98	114.16	106.44	57,462
2023-05-31	105.29	114.16	104.90	114.16	106.44	11,470
2023-05-30	108.42	114.16	106.53	114.16	106.44	6,460
2023-05-26	107.04	114.16	107.00	114.16	106.44	5,795
2023-05-25	108.31	114.16	107.79	114.16	106.44	10,363
2023-05-24	108.86	114.16	107.22	114.16	106.44	11,582
2023-05-23	109.57	114.16	108.63	114.16	106.44	1,651,328
2023-05-22	112.76	114.16	110.36	114.16	106.44	8,810
2023-05-19	114.80	115.45	113.23	114.16	106.44	16,850
2023-05-18	116.58	118.81	114.16	114.16	106.44	18,869
2023-05-17	116.38	117.04	114.16	114.16	106.44	12,852
2023-05-16	117.51	117.74	114.16	114.16	106.44	10,690
2023-05-15	119.70	119.94	114.16	114.16	106.44	347,432
2023-05-12	120.95	122.22	114.16	114.16	106.44	77,116
2023-05-11	123.51	123.74	114.16	114.16	106.44	22,023
2023-05-10	126.27	126.32	114.16	114.16	106.44	4,615
2023-05-09	125.27	126.88	114.16	114.16	106.44	102,970
2023-05-05	126.15	126.62	114.16	114.16	106.44	3,517
2023-05-04	125.16	125.16	114.16	114.16	106.44	348,227
2023-05-03	125.49	127.50	114.16	114.16	106.44	19,419
2023-05-02	126.97	127.92	114.16	114.16	106.44	2,022,629
2023-04-28	125.15	126.96	114.16	114.16	106.44	3,981
2023-04-27	124.41	125.32	114.16	114.16	106.44	377,841
2023-04-26	124.80	124.84	114.16	114.16	106.44	3,555
2023-04-25	126.50	126.66	114.16	114.16	106.44	6,017
2023-04-24	125.81	126.24	114.16	114.16	106.44	4,954
2023-04-21	124.27	125.46	114.16	114.16	106.44	19,210
2023-04-20	124.84	125.62	114.16	114.16	106.44	3,269
2023-04-19	125.67	126.00	114.16	114.16	106.44	8,115
2023-04-18	127.16	127.26	114.16	114.16	106.44	25,537
2023-04-17	126.03	126.47	114.16	114.16	106.44	3,119
2023-04-14	127.00	127.41	114.16	114.16	106.44	6,567
2023-04-13	124.57	126.31	114.16	114.16	106.44	12,755
2023-04-12	124.65	124.76	114.16	114.16	106.44	8,061
2023-04-11	122.13	123.36	114.16	114.16	106.44	88,547
2023-04-06	119.43	120.39	114.16	114.16	106.44	6,176
2023-04-05	123.00	123.24	114.16	114.16	106.44	6,227

← NewerPage 15 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.