NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	42.530	42.530	41.500	41.818	41.381	35,975
2026-07-30	42.830	43.000	41.240	42.200	41.758	107,792
2026-07-29	43.000	43.370	42.170	43.000	42.550	28,200
2026-07-28	42.140	43.270	42.130	43.110	42.659	61,909
2026-07-27	42.000	42.630	41.605	42.121	41.680	33,775
2026-07-24	41.000	42.140	40.602	41.808	41.370	31,756
2026-07-23	42.070	42.210	40.690	40.730	40.304	85,078
2026-07-22	42.980	43.800	41.575	41.870	41.432	137,418
2026-07-21	43.520	44.150	42.750	43.180	42.728	28,915
2026-07-20	43.610	44.060	42.832	43.330	42.877	34,446
2026-07-17	44.200	44.960	43.510	43.720	43.262	49,985
2026-07-16	42.860	44.410	42.800	44.332	43.868	56,597
2026-07-15	43.090	44.374	42.500	42.680	42.233	61,999
2026-07-14	43.770	44.500	42.442	43.190	42.738	56,077
2026-07-13	44.160	44.900	44.142	44.270	43.807	48,598
2026-07-10	42.727	44.600	42.727	44.540	44.074	224,247
2026-07-09	42.900	43.423	42.100	42.640	42.194	27,689
2026-07-08	43.100	43.200	41.973	43.180	42.728	55,109
2026-07-07	43.280	44.020	42.487	43.118	42.667	70,129
2026-07-06	43.880	44.390	41.840	43.180	42.728	125,765
2026-07-03	43.850	43.850	43.850	43.850	43.391	0
2026-07-02	42.920	45.028	42.400	43.850	43.391	177,084
2026-07-01	39.680	43.100	39.160	42.050	41.610	304,765
2026-06-30	41.510	41.875	40.900	41.560	41.125	94,320
2026-06-29	41.130	41.640	40.770	41.510	41.076	132,930
2026-06-26	40.810	41.470	40.000	40.900	40.472	110,173
2026-06-25	41.800	42.000	40.750	40.750	40.324	89,213
2026-06-24	42.630	42.660	41.310	41.930	41.491	94,588
2026-06-23	42.980	43.981	42.030	42.780	42.332	81,963
2026-06-22	45.030	45.210	43.323	43.420	42.966	70,820
2026-06-19	45.140	45.140	45.140	45.140	44.668	0
2026-06-18	44.300	45.710	44.100	45.140	44.668	81,348
2026-06-17	45.060	45.840	44.610	45.130	44.658	25,657
2026-06-16	45.150	46.130	45.000	45.350	44.875	112,550
2026-06-15	45.400	46.100	44.187	45.500	45.024	36,310
2026-06-12	45.290	45.480	45.040	45.220	44.747	3,376
2026-06-11	44.030	45.180	43.820	44.983	44.512	60,354
2026-06-10	44.250	44.579	43.350	44.100	43.638	100,356
2026-06-09	43.330	45.280	43.270	44.810	44.341	198,859
2026-06-08	42.900	43.850	42.664	43.308	42.854	48,530
2026-06-05	43.460	43.800	42.800	43.000	42.550	127,370
2026-06-04	43.920	44.680	43.140	43.150	42.698	82,569
2026-06-03	43.690	43.980	43.170	43.430	42.975	84,495
2026-06-02	45.860	46.210	43.620	43.678	43.221	131,757
2026-06-01	45.860	46.162	45.060	45.970	45.489	52,255
2026-05-29	47.470	47.760	46.320	46.340	45.449	99,072
2026-05-28	45.960	47.580	45.570	46.740	45.842	106,867
2026-05-27	44.930	46.590	44.860	45.880	44.998	180,951
2026-05-26	44.990	45.000	44.101	44.330	43.478	64,369
2026-05-22	44.490	44.700	44.010	44.509	43.654	60,433
2026-05-21	44.150	44.520	43.067	44.480	43.625	97,140
2026-05-20	42.500	44.270	41.850	44.080	43.233	106,476
2026-05-19	42.580	43.191	41.810	42.430	41.614	67,450
2026-05-18	41.780	42.720	41.340	42.630	41.811	111,084
2026-05-15	41.950	42.780	41.820	42.470	41.654	58,185
2026-05-14	42.390	42.850	42.120	42.300	41.487	110,188
2026-05-13	42.350	42.510	41.700	42.310	41.497	109,595
2026-05-12	42.550	42.670	42.070	42.400	41.585	108,495
2026-05-11	43.940	44.650	42.650	42.960	42.134	99,048
2026-05-08	44.470	44.720	43.670	44.200	43.350	66,175

← NewerPage 2 of 22 · 1,271 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.