NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	105.60	114.16	105.60	114.16	105.52	5,725
2022-07-18	106.09	114.16	104.50	114.16	105.52	2,759
2022-07-15	104.82	114.16	103.96	114.16	105.52	12,256
2022-07-14	103.75	114.16	101.90	114.16	105.52	3,304
2022-07-13	101.78	114.16	101.63	114.16	105.52	3,012
2022-07-12	105.28	114.16	103.90	114.16	105.52	21,706
2022-07-11	106.71	114.16	105.27	114.16	105.52	15,174
2022-07-08	106.79	114.16	106.53	114.16	105.52	2,468
2022-07-07	105.47	114.16	105.47	114.16	105.52	3,006
2022-07-06	104.93	114.16	103.57	114.16	105.52	3,998
2022-07-05	100.45	114.16	100.39	114.16	105.52	73,947
2022-07-04	114.16	114.16	114.16	114.16	105.52	0
2022-07-01	101.76	114.16	99.600	114.16	105.52	3,614
2022-06-30	101.94	114.16	100.76	114.16	105.52	11,744
2022-06-29	102.79	114.16	101.61	114.16	105.52	11,093
2022-06-28	107.80	114.16	103.27	114.16	105.52	515,788
2022-06-27	112.89	114.16	109.88	114.16	105.52	4,962
2022-06-24	110.02	114.16	109.88	114.16	105.52	1,409
2022-06-23	105.01	114.16	104.91	114.16	105.52	1,687
2022-06-22	105.44	114.16	104.82	114.16	105.52	2,605
2022-06-21	108.65	114.16	108.25	114.16	105.52	5,444
2022-06-20	114.16	114.16	114.16	114.16	105.52	0
2022-06-17	106.15	114.16	106.15	114.16	105.52	900
2022-06-16	110.50	114.16	106.56	114.16	105.52	3,218
2022-06-15	112.24	114.16	112.06	114.16	105.52	1,416
2022-06-14	110.75	114.16	110.38	114.16	105.52	2,785
2022-06-13	110.35	114.16	109.36	114.16	105.52	11,073
2022-06-10	116.60	117.09	114.16	114.16	105.52	4,951
2022-06-09	121.35	121.83	114.16	114.16	105.52	8,181
2022-06-08	120.71	123.62	114.16	114.16	105.52	2,563
2022-06-07	118.68	121.50	114.16	114.16	105.52	2,408
2022-06-06	121.56	121.87	114.16	114.16	105.52	1,354
2022-06-01	120.37	120.62	114.16	114.16	105.52	2,403
2022-05-31	117.54	119.37	114.16	114.16	105.24	7,612
2022-05-30	114.16	114.16	114.16	114.16	105.24	0
2022-05-27	114.31	115.39	113.87	114.16	105.24	2,798
2022-05-26	110.10	114.16	109.66	114.16	105.24	3,012
2022-05-25	104.36	114.16	103.46	114.16	105.24	1,883
2022-05-24	107.81	114.16	104.76	114.16	105.24	5,900
2022-05-23	107.50	114.16	106.07	114.16	105.24	1,175
2022-05-20	109.00	114.16	105.16	114.16	105.24	3,818
2022-05-19	109.55	114.16	106.88	114.16	105.24	2,834
2022-05-18	113.29	114.16	109.73	114.16	105.24	3,931
2022-05-17	117.29	117.29	113.16	114.16	105.24	8,273
2022-05-16	112.89	113.40	111.71	112.52	103.73	1,470
2022-05-13	110.31	112.54	109.02	112.10	103.34	2,266
2022-05-12	109.62	109.62	105.41	109.51	100.96	9,100
2022-05-11	111.11	111.11	108.38	111.08	102.40	3,752
2022-05-10	112.00	113.40	108.46	110.66	102.02	4,981
2022-05-09	112.97	114.09	111.37	111.89	103.15	15,223
2022-05-06	113.65	115.62	110.81	114.55	105.60	180,558
2022-05-05	123.34	124.68	117.86	119.40	110.07	6,167
2022-05-04	123.30	123.30	120.09	120.99	111.54	1,164
2022-05-03	126.31	126.31	120.44	122.24	112.69	1,103
2022-04-29	125.94	128.30	125.86	126.65	116.76	1,213
2022-04-28	123.00	126.89	122.83	124.12	114.42	1,982
2022-04-27	121.46	123.71	121.46	123.07	113.46	2,191
2022-04-26	127.35	127.52	121.32	125.05	115.28	3,775
2022-04-25	127.78	128.41	124.99	126.99	117.07	30,620
2022-04-22	134.39	134.93	129.86	132.32	121.98	3,329

← NewerPage 19 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.