NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	86.220	114.16	78.000	114.16	105.81	4,168
2022-10-12	88.053	114.16	87.680	114.16	105.81	34,347
2022-10-11	86.253	114.16	85.900	114.16	105.81	7,154
2022-10-10	87.760	114.16	85.092	114.16	105.81	8,030
2022-10-07	88.315	114.16	87.051	114.16	105.81	34,812
2022-10-06	90.798	114.16	90.180	114.16	105.81	3,066
2022-10-05	87.390	114.16	87.390	114.16	105.81	8,972
2022-10-04	87.100	114.16	85.400	114.16	105.81	603,196
2022-10-03	83.175	114.16	82.240	114.16	105.81	56,212
2022-09-30	95.230	114.16	82.550	114.16	105.81	76,041
2022-09-29	97.890	114.16	94.530	114.16	105.81	5,979
2022-09-28	97.105	114.16	96.970	114.16	105.81	5,289
2022-09-27	97.180	114.16	95.000	114.16	105.81	40,756
2022-09-26	96.000	97.630	95.849	96.409	89.355	126
2022-09-23	98.550	114.16	95.370	114.16	105.81	478,024
2022-09-22	99.790	114.16	97.910	114.16	105.81	654,834
2022-09-21	102.42	114.16	100.77	114.16	105.81	27,580
2022-09-20	107.21	114.16	101.80	114.16	105.81	516,419
2022-09-16	103.90	114.16	103.42	114.16	105.81	8,816
2022-09-15	106.85	114.16	105.27	114.16	105.81	5,160
2022-09-14	106.01	114.16	105.37	114.16	105.81	4,663
2022-09-13	108.91	114.16	107.01	114.16	105.81	4,037
2022-09-12	111.54	114.16	111.38	114.16	105.81	83,800
2022-09-09	109.38	114.16	109.38	114.16	105.81	4,877
2022-09-08	107.00	114.16	106.15	114.16	105.81	3,655
2022-09-07	105.53	114.16	105.08	114.16	105.81	2,292
2022-09-06	105.74	114.16	103.76	114.16	105.81	2,159
2022-09-05	105.74	114.16	105.74	114.16	105.81	588
2022-09-02	107.34	114.16	105.76	114.16	105.81	12,088
2022-09-01	105.80	114.16	103.92	114.16	105.52	3,526
2022-08-31	108.00	114.16	105.86	114.16	105.52	4,840
2022-08-30	109.05	114.16	107.37	114.16	105.52	2,609
2022-08-26	113.47	114.16	108.44	114.16	105.52	2,089
2022-08-25	111.83	114.16	111.65	114.16	105.52	2,207
2022-08-24	110.98	114.16	110.37	114.16	105.52	3,420
2022-08-23	110.84	114.16	110.84	114.16	105.52	2,330
2022-08-22	111.02	114.16	110.17	114.16	105.52	5,868
2022-08-19	115.50	115.54	113.54	114.16	105.52	2,977
2022-08-18	116.00	116.67	114.16	114.16	105.52	19,126
2022-08-17	116.49	117.73	114.16	114.16	105.52	3,460
2022-08-16	115.91	118.23	114.16	114.16	105.52	71,726
2022-08-15	115.63	116.24	114.16	114.16	105.52	1,896
2022-08-12	114.54	115.20	113.82	114.16	105.52	2,500
2022-08-11	115.23	116.72	113.91	114.16	105.52	6,106
2022-08-10	112.99	114.16	112.03	114.16	105.52	2,652
2022-08-09	111.41	114.16	108.88	114.16	105.52	8,139
2022-08-08	114.00	115.43	113.55	114.16	105.52	2,387
2022-08-05	112.72	114.16	112.67	114.16	105.52	2,446
2022-08-04	114.50	115.17	113.87	114.16	105.52	5,031
2022-08-03	113.83	114.75	112.76	114.16	105.52	3,117
2022-08-02	113.57	114.16	111.96	114.16	105.52	6,405
2022-08-01	114.00	115.49	113.36	114.16	105.52	9,377
2022-07-29	112.95	114.16	111.88	114.16	105.52	26,912
2022-07-28	109.57	114.16	108.27	114.16	105.52	4,243
2022-07-27	106.68	114.16	105.70	114.16	105.52	16,106
2022-07-26	107.21	114.16	104.97	114.16	105.52	2,414
2022-07-25	109.61	114.16	108.03	114.16	105.52	4,828
2022-07-22	111.90	114.16	108.79	114.16	105.52	3,186
2022-07-21	111.01	114.16	110.20	114.16	105.52	3,321
2022-07-20	109.52	114.16	108.94	114.16	105.52	3,322

← NewerPage 18 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.