NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 138.58 | 138.93 | 136.47 | 138.33 | 127.52 | 4,759 |
| 2022-04-20 | 138.31 | 138.49 | 136.14 | 137.28 | 126.56 | 23,018 |
| 2022-04-19 | 133.09 | 137.25 | 133.09 | 136.03 | 125.40 | 3,368 |
| 2022-04-14 | 129.18 | 134.04 | 128.93 | 133.99 | 123.52 | 13,770 |
| 2022-04-13 | 126.19 | 127.35 | 124.85 | 126.87 | 116.96 | 11,519 |
| 2022-04-12 | 125.37 | 127.86 | 124.60 | 127.56 | 117.60 | 21,444 |
| 2022-04-11 | 125.55 | 126.82 | 124.39 | 124.44 | 114.72 | 6,540 |
| 2022-04-08 | 129.95 | 130.21 | 128.27 | 129.76 | 119.62 | 5,231 |
| 2022-04-07 | 127.91 | 129.09 | 126.86 | 127.48 | 117.52 | 1,476 |
| 2022-04-06 | 130.00 | 130.55 | 126.49 | 127.36 | 117.41 | 11,177 |
| 2022-04-05 | 134.96 | 134.96 | 132.90 | 134.10 | 123.63 | 2,275 |
| 2022-04-04 | 133.54 | 135.15 | 132.19 | 134.46 | 123.96 | 4,409 |
| 2022-04-01 | 134.45 | 135.20 | 133.46 | 135.00 | 124.45 | 602,072 |
| 2022-03-31 | 138.45 | 138.45 | 135.98 | 137.16 | 126.45 | 3,948 |
| 2022-03-30 | 138.15 | 139.65 | 137.60 | 138.54 | 127.72 | 6,314 |
| 2022-03-29 | 136.20 | 139.27 | 136.20 | 139.19 | 128.32 | 11,636 |
| 2022-03-28 | 133.02 | 134.30 | 132.33 | 133.50 | 123.07 | 14,608 |
| 2022-03-25 | 132.08 | 133.54 | 131.81 | 133.02 | 122.63 | 145,078 |
| 2022-03-24 | 134.39 | 134.39 | 131.26 | 131.90 | 121.60 | 25,343 |
| 2022-03-23 | 132.90 | 135.30 | 131.68 | 135.21 | 124.65 | 146,038 |
| 2022-03-22 | 136.46 | 138.95 | 133.26 | 137.36 | 126.63 | 12,981 |
| 2022-03-21 | 129.84 | 132.96 | 128.66 | 132.96 | 122.57 | 590,007 |
| 2022-03-18 | 127.36 | 130.98 | 126.60 | 130.04 | 119.88 | 726,013 |
| 2022-03-17 | 124.94 | 126.67 | 124.10 | 125.85 | 116.02 | 9,141 |
| 2022-03-16 | 121.80 | 125.96 | 121.80 | 124.80 | 115.05 | 8,578 |
| 2022-03-15 | 119.82 | 120.30 | 117.99 | 118.24 | 109.00 | 10,664 |
| 2022-03-14 | 121.05 | 122.34 | 116.87 | 118.15 | 108.92 | 6,514 |
| 2022-03-11 | 128.20 | 128.20 | 123.89 | 125.67 | 115.85 | 3,087 |
| 2022-03-10 | 126.95 | 126.95 | 123.62 | 124.90 | 115.14 | 21,872 |
| 2022-03-09 | 125.20 | 129.40 | 125.20 | 128.54 | 118.50 | 15,449 |
| 2022-03-08 | 125.75 | 125.75 | 120.93 | 122.55 | 112.98 | 6,539 |
| 2022-03-07 | 128.26 | 131.12 | 124.26 | 124.35 | 114.64 | 21,717 |
| 2022-03-04 | 132.25 | 133.46 | 130.81 | 131.05 | 120.81 | 837 |
| 2022-03-03 | 136.00 | 137.00 | 134.49 | 135.16 | 124.32 | 1,781 |
| 2022-03-02 | 133.39 | 136.43 | 132.90 | 135.72 | 124.84 | 3,946 |
| 2022-03-01 | 137.00 | 137.00 | 131.83 | 134.18 | 123.42 | 4,398 |
| 2022-02-28 | 137.02 | 138.35 | 135.28 | 137.82 | 126.77 | 3,123 |
| 2022-02-25 | 138.45 | 138.61 | 136.42 | 138.46 | 127.36 | 8,781 |
| 2022-02-24 | 133.00 | 135.79 | 130.91 | 133.42 | 122.72 | 12,474 |
| 2022-02-23 | 139.46 | 140.44 | 137.82 | 138.47 | 127.37 | 318,923 |
| 2022-02-22 | 141.53 | 141.98 | 136.48 | 139.32 | 128.15 | 9,619 |
| 2022-02-21 | 143.01 | 143.01 | 143.01 | 143.01 | 131.54 | 0 |
| 2022-02-18 | 143.47 | 143.60 | 142.00 | 143.01 | 131.54 | 1,347 |
| 2022-02-17 | 145.54 | 146.25 | 143.31 | 145.13 | 133.49 | 4,343 |
| 2022-02-16 | 145.45 | 146.06 | 144.71 | 145.87 | 134.17 | 7,968 |
| 2022-02-15 | 144.22 | 146.23 | 144.00 | 145.79 | 134.10 | 4,017 |
| 2022-02-14 | 140.06 | 143.17 | 139.80 | 142.18 | 130.78 | 13,842 |
| 2022-02-11 | 144.45 | 145.00 | 139.67 | 142.94 | 131.48 | 8,976 |
| 2022-02-10 | 146.35 | 147.25 | 143.86 | 146.81 | 135.04 | 3,562 |
| 2022-02-09 | 143.53 | 147.23 | 143.53 | 146.98 | 135.19 | 77,731 |
| 2022-02-08 | 145.50 | 145.50 | 142.35 | 143.76 | 132.23 | 5,337 |
| 2022-02-07 | 145.39 | 146.16 | 144.41 | 144.87 | 133.25 | 27,840 |
| 2022-02-04 | 145.76 | 145.76 | 143.69 | 144.81 | 133.20 | 2,157 |
| 2022-02-03 | 147.99 | 148.29 | 146.95 | 148.05 | 136.18 | 3,192 |
| 2022-02-02 | 148.00 | 149.31 | 147.57 | 148.70 | 136.78 | 655,011 |
| 2022-02-01 | 149.60 | 149.60 | 147.25 | 147.70 | 135.86 | 3,529 |
| 2022-01-31 | 150.00 | 150.00 | 145.24 | 145.88 | 134.18 | 3,091 |
| 2022-01-28 | 145.00 | 145.00 | 140.84 | 143.25 | 131.76 | 927 |
| 2022-01-27 | 146.00 | 147.24 | 143.68 | 145.83 | 134.14 | 16,724 |
| 2022-01-26 | 148.34 | 148.58 | 146.04 | 147.63 | 135.79 | 8,279 |
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.