NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	125.18	126.24	114.16	114.16	106.12	5,273
2023-01-09	124.95	126.52	114.16	114.16	106.12	6,835
2023-01-06	122.08	124.63	114.16	114.16	106.12	9,857
2023-01-05	120.32	122.10	114.16	114.16	106.12	513,218
2023-01-04	119.78	122.19	114.16	114.16	106.12	5,788
2023-01-03	118.54	119.43	114.16	114.16	106.12	10,668
2022-12-30	116.75	117.00	114.16	114.16	106.12	3,361
2022-12-29	116.04	118.05	114.16	114.16	106.12	5,222
2022-12-28	117.82	117.82	114.16	114.16	106.12	2,652
2022-12-23	116.10	117.11	114.16	114.16	106.12	3,309
2022-12-22	115.78	116.78	114.16	114.16	106.12	524,221
2022-12-21	116.70	119.17	114.16	114.16	106.12	33,144
2022-12-20	102.98	114.16	101.73	114.16	106.12	2,381
2022-12-19	105.95	114.16	102.77	114.16	106.12	15,880
2022-12-16	108.51	114.16	105.57	114.16	106.12	163,352
2022-12-15	109.32	114.16	107.94	114.16	106.12	1,226
2022-12-14	113.69	114.16	111.90	114.16	106.12	25,035
2022-12-13	112.07	116.15	111.58	114.16	106.12	1,039,957
2022-12-12	110.39	114.16	110.01	114.16	106.12	1,455
2022-12-09	111.36	114.16	109.63	114.16	106.12	430,358
2022-12-08	108.33	114.16	108.33	114.16	106.12	95,480
2022-12-07	107.24	114.16	107.24	114.16	106.12	1,519
2022-12-06	110.52	114.16	107.42	114.16	106.12	3,349
2022-12-05	110.42	114.16	109.50	114.16	106.12	1,914
2022-12-02	108.51	114.16	108.49	114.16	106.12	1,817
2022-12-01	110.09	114.16	109.84	114.16	105.81	3,736
2022-11-30	107.32	114.16	105.45	114.16	105.81	7,447
2022-11-29	105.43	114.16	105.37	114.16	105.81	7,949
2022-11-28	105.25	114.16	104.93	114.16	105.81	5,370
2022-11-25	106.49	114.16	105.87	114.16	105.81	366
2022-11-24	114.16	114.16	114.16	114.16	105.81	0
2022-11-23	105.98	114.16	105.35	114.16	105.81	3,253
2022-11-22	103.83	114.16	103.83	114.16	105.81	2,012,034
2022-11-21	104.50	114.16	103.72	114.16	105.81	4,306
2022-11-18	107.67	114.16	104.27	114.16	105.81	1,302
2022-11-17	104.14	114.16	102.95	114.16	105.81	4,526
2022-11-16	105.25	114.16	104.95	114.16	105.81	64,146
2022-11-15	107.95	114.16	104.39	114.16	105.81	414,084
2022-11-14	106.09	114.16	104.75	114.16	105.81	28,566
2022-11-11	100.59	114.16	100.22	114.16	105.81	42,389
2022-11-10	96.830	114.16	96.400	114.16	105.81	6,320
2022-11-09	92.620	114.16	92.140	114.16	105.81	5,059
2022-11-08	94.280	114.16	93.427	114.16	105.81	56,041
2022-11-07	96.410	114.16	92.900	114.16	105.81	22,442
2022-11-04	94.560	114.16	94.150	114.16	105.81	22,715
2022-11-03	90.300	114.16	88.781	114.16	105.81	36,244
2022-11-02	93.082	114.16	92.005	114.16	105.81	284,233
2022-11-01	95.415	114.16	93.095	114.16	105.81	2,576
2022-10-31	93.103	114.16	92.860	114.16	105.81	5,730
2022-10-28	90.830	114.16	90.640	114.16	105.81	2,616
2022-10-27	92.998	114.16	91.030	114.16	105.81	2,204
2022-10-26	90.800	114.16	90.780	114.16	105.81	7,739
2022-10-25	88.460	114.16	88.030	114.16	105.81	2,099
2022-10-24	87.850	114.16	86.350	114.16	105.81	19,645
2022-10-21	87.020	114.16	86.710	114.16	105.81	5,136
2022-10-20	89.000	114.16	87.110	114.16	105.81	4,319
2022-10-19	88.320	114.16	87.881	114.16	105.81	3,581
2022-10-18	92.725	114.16	89.625	114.16	105.81	3,410
2022-10-17	89.530	114.16	88.840	114.16	105.81	3,099
2022-10-14	90.570	114.16	87.830	114.16	105.81	5,776

← NewerPage 17 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.