NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	145.01	147.24	142.82	145.73	134.04	15,840
2022-01-24	140.75	143.99	139.80	141.57	130.22	10,140
2022-01-21	143.98	146.21	143.70	145.95	134.25	6,908
2022-01-20	145.39	147.36	144.74	147.15	135.35	4,683
2022-01-19	147.50	149.07	145.95	149.07	137.12	8,597
2022-01-18	147.76	148.59	146.93	147.63	135.79	5,746
2022-01-17	147.46	147.46	147.46	147.46	135.63	0
2022-01-14	148.22	148.70	146.92	147.46	135.63	4,859
2022-01-13	152.21	153.45	150.69	152.20	139.99	8,851
2022-01-12	150.78	153.25	150.78	151.40	139.26	13,440
2022-01-11	151.52	151.52	147.78	148.64	136.72	22,930
2022-01-10	155.80	155.80	148.84	150.73	138.64	12,793
2022-01-07	162.00	162.00	157.42	158.99	146.24	6,688
2022-01-06	162.25	163.14	159.57	162.18	149.17	155,108
2022-01-05	167.05	167.05	163.49	165.44	152.17	2,291
2022-01-04	166.18	166.72	165.01	166.32	152.98	5,578
2021-12-31	167.39	168.31	166.50	168.31	154.81	369
2021-12-30	168.40	169.95	167.79	168.31	154.81	562
2021-12-29	166.73	169.66	166.36	169.34	155.76	6,700
2021-12-24	166.67	166.67	166.67	166.67	153.30	0
2021-12-23	166.70	167.09	165.81	166.67	153.30	6,138
2021-12-22	167.41	168.77	164.17	165.27	152.02	3,268
2021-12-21	162.60	170.06	162.60	166.61	153.25	15,392
2021-12-20	161.36	161.36	155.56	160.13	147.29	528,653
2021-12-17	161.76	162.51	160.70	162.43	149.40	7,529
2021-12-16	163.58	168.41	162.22	168.41	154.90	6,931
2021-12-15	164.70	165.39	161.93	163.57	150.45	6,999
2021-12-14	166.29	167.00	164.28	165.08	151.84	10,145
2021-12-13	169.08	169.60	165.23	167.61	154.17	5,637
2021-12-10	173.84	173.84	167.50	167.81	154.35	5,977
2021-12-09	169.73	173.84	168.73	173.84	159.90	419
2021-12-08	171.29	171.73	169.90	170.89	157.19	1,324
2021-12-07	171.11	173.18	170.31	173.18	159.29	1,444
2021-12-06	170.83	171.36	168.36	169.15	155.59	32,577
2021-12-03	170.62	171.58	167.08	168.72	155.19	2,980
2021-12-02	167.50	170.45	166.54	170.45	156.50	1,589
2021-12-01	169.34	173.23	169.32	171.41	157.38	2,577
2021-11-30	168.51	170.99	167.63	170.15	156.23	5,366
2021-11-29	168.84	171.16	168.67	170.46	156.51	10,372
2021-11-26	172.03	172.03	167.18	168.59	154.79	91,999
2021-11-25	170.95	170.95	170.95	170.95	156.96	0
2021-11-24	170.01	172.39	167.58	170.95	156.96	5,571
2021-11-23	173.07	174.13	170.44	172.48	158.36	3,277
2021-11-22	175.45	177.67	174.89	176.72	162.26	8,192
2021-11-19	171.96	176.97	170.73	176.91	162.43	2,070
2021-11-18	172.07	173.32	170.85	171.89	157.82	2,737
2021-11-17	171.85	172.66	170.38	172.04	157.96	27,093
2021-11-16	169.43	173.86	169.15	173.46	159.26	6,335
2021-11-15	169.22	173.33	168.77	173.33	159.14	1,564
2021-11-12	167.50	169.66	167.38	169.00	155.17	5,637
2021-11-11	169.50	169.60	167.47	167.92	154.18	5,465
2021-11-10	171.62	172.00	167.74	170.36	156.42	6,168
2021-11-09	171.06	173.01	170.93	172.07	157.99	8,231
2021-11-08	176.35	176.68	170.49	171.46	157.43	15,339
2021-11-05	175.67	179.04	175.32	178.04	163.47	3,804
2021-11-04	172.32	174.93	172.21	174.28	160.02	7,574
2021-11-03	169.00	172.57	168.82	170.52	156.56	25,439
2021-11-02	166.69	168.12	166.41	167.53	153.82	5,139
2021-11-01	167.93	168.50	163.00	166.86	153.20	5,505
2021-10-29	163.06	166.42	163.00	166.07	152.48	1,356

← NewerPage 21 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.