NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	121.38	123.65	114.16	114.16	106.44	4,639
2023-04-03	122.85	122.85	114.16	114.16	106.44	94,178
2023-03-31	120.85	121.69	114.16	114.16	106.44	5,272
2023-03-30	121.20	121.42	114.16	114.16	106.44	6,212
2023-03-29	118.77	119.99	114.16	114.16	106.44	4,085
2023-03-28	118.44	118.44	114.16	114.16	106.44	9,532
2023-03-27	121.02	121.02	114.16	114.16	106.44	6,264
2023-03-24	120.23	120.68	114.16	114.16	106.44	8,278
2023-03-23	119.50	123.25	114.16	114.16	106.44	28,111
2023-03-22	123.21	125.16	114.16	114.16	106.44	196,631
2023-03-21	121.20	124.73	114.16	114.16	106.44	130,725
2023-03-20	120.99	122.60	114.16	114.16	106.44	8,231
2023-03-17	121.17	121.58	114.16	114.16	106.44	38,974
2023-03-16	116.86	120.53	114.16	114.16	106.44	6,231
2023-03-15	118.69	119.00	114.16	114.16	106.44	198,245
2023-03-14	119.14	119.43	114.16	114.16	106.44	13,811
2023-03-13	118.83	118.83	114.16	114.16	106.44	578,347
2023-03-10	118.30	118.91	114.16	114.16	106.44	9,542
2023-03-09	119.99	121.74	114.16	114.16	106.44	172,462
2023-03-08	119.59	119.97	114.16	114.16	106.44	573,703
2023-03-07	120.17	120.90	114.16	114.16	106.44	1,033,359
2023-03-06	121.00	121.98	114.16	114.16	106.44	727,125
2023-03-03	120.20	120.81	114.16	114.16	106.44	4,511
2023-03-02	117.60	119.35	114.16	114.16	106.12	2,709
2023-03-01	118.64	119.75	114.16	114.16	106.12	2,970
2023-02-28	118.60	120.32	114.16	114.16	106.12	6,463
2023-02-27	119.53	119.74	114.16	114.16	106.12	5,139
2023-02-24	117.96	118.67	114.16	114.16	106.12	8,261
2023-02-23	120.38	120.45	114.16	114.16	106.12	4,593
2023-02-22	121.10	121.35	114.16	114.16	106.12	779,401
2023-02-21	124.84	124.84	114.16	114.16	106.12	1,007,158
2023-02-20	114.16	114.16	114.16	114.16	106.12	0
2023-02-17	123.71	124.87	114.16	114.16	106.12	1,679
2023-02-16	125.12	126.94	114.16	114.16	106.12	6,771
2023-02-15	125.49	127.36	114.16	114.16	106.12	42,605
2023-02-14	123.95	126.17	114.16	114.16	106.12	27,477
2023-02-13	122.95	125.59	114.16	114.16	106.12	6,456
2023-02-10	121.45	122.57	114.16	114.16	106.12	283,209
2023-02-09	122.91	124.96	114.16	114.16	106.12	19,620
2023-02-08	124.00	124.00	114.16	114.16	106.12	3,299
2023-02-07	124.16	125.66	114.16	114.16	106.12	4,751
2023-02-06	125.50	125.85	114.16	114.16	106.12	3,321
2023-02-03	129.06	129.33	114.16	114.16	106.12	4,021
2023-02-02	129.50	131.00	114.16	114.16	106.12	53,039
2023-02-01	127.90	127.90	114.16	114.16	106.12	4,662
2023-01-31	126.46	127.26	114.16	114.16	106.12	235,917
2023-01-30	126.43	127.46	114.16	114.16	106.12	279,037
2023-01-27	127.50	127.90	114.16	114.16	106.12	4,957
2023-01-26	128.57	128.83	114.16	114.16	106.12	4,743
2023-01-25	125.99	126.92	114.16	114.16	106.12	5,899
2023-01-24	128.29	128.29	114.16	114.16	106.12	209,117
2023-01-23	127.18	128.58	114.16	114.16	106.12	11,286
2023-01-20	124.53	126.00	114.16	114.16	106.12	93,036
2023-01-19	126.92	126.92	114.16	114.16	106.12	13,130
2023-01-18	127.99	128.58	114.16	114.16	106.12	34,228
2023-01-17	127.94	129.03	114.16	114.16	106.12	20,291
2023-01-16	114.16	114.16	114.16	114.16	106.12	0
2023-01-13	127.09	128.81	114.16	114.16	106.12	3,766
2023-01-12	128.33	128.33	114.16	114.16	106.12	4,350
2023-01-11	125.84	127.97	114.16	114.16	106.12	23,406

← NewerPage 16 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.