NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	44.000	44.600	43.880	44.450	43.596	96,896
2026-05-06	43.110	44.070	43.090	43.480	42.644	106,795
2026-05-05	43.250	43.540	42.650	43.060	42.232	97,407
2026-05-04	44.470	44.800	43.251	44.370	43.517	65,587
2026-05-01	44.400	45.000	44.300	44.310	43.458	57,091
2026-04-30	44.220	44.902	43.510	44.360	43.507	74,471
2026-04-29	45.100	45.790	44.153	44.360	43.507	100,139
2026-04-28	45.160	45.855	44.760	44.890	44.027	56,483
2026-04-27	44.790	45.410	44.496	44.960	44.096	105,990
2026-04-24	44.950	45.430	44.690	44.840	43.978	74,421
2026-04-23	45.650	46.948	44.250	44.530	43.674	114,703
2026-04-22	46.800	46.950	45.760	45.790	44.910	158,550
2026-04-21	46.880	47.120	45.930	46.500	45.606	144,066
2026-04-20	45.640	46.240	45.530	46.110	45.224	119,998
2026-04-17	45.810	46.800	45.800	45.980	45.096	183,048
2026-04-16	45.800	46.480	45.550	45.913	45.030	220,894
2026-04-15	45.300	45.900	44.700	45.690	44.812	275,643
2026-04-14	43.060	43.980	42.905	43.260	42.428	164,816
2026-04-13	42.270	42.930	42.080	42.470	41.654	165,226
2026-04-10	44.000	44.080	42.550	42.570	41.752	157,056
2026-04-09	43.170	44.150	42.710	44.090	43.243	115,985
2026-04-08	43.790	44.330	42.880	43.160	42.330	234,955
2026-04-07	43.940	44.270	42.390	42.540	41.722	248,500
2026-04-02	44.250	44.550	43.180	43.730	42.889	351,855
2026-04-01	48.050	48.130	45.111	45.150	44.282	899,812
2026-03-31	51.730	53.070	51.560	52.670	51.658	80,752
2026-03-30	51.440	52.532	51.000	51.400	50.412	59,235
2026-03-27	52.480	52.480	51.210	51.250	50.265	95,804
2026-03-26	52.990	53.600	51.880	52.090	51.089	130,193
2026-03-25	54.130	54.450	52.589	52.970	51.952	44,766
2026-03-24	53.000	54.063	52.300	53.810	52.776	30,652
2026-03-23	52.020	53.885	51.690	53.129	52.107	64,252
2026-03-20	53.520	54.026	52.330	52.390	51.383	49,325
2026-03-19	53.470	54.270	52.580	53.480	52.452	238,958
2026-03-18	55.370	55.877	53.450	53.590	52.560	53,935
2026-03-17	54.590	55.670	54.590	55.360	54.296	28,994
2026-03-16	54.200	55.400	53.930	54.730	53.678	89,671
2026-03-13	54.100	54.880	53.750	53.900	52.864	55,913
2026-03-12	55.700	56.225	54.030	54.930	53.874	91,287
2026-03-11	57.000	57.500	55.431	55.440	54.374	112,934
2026-03-10	56.760	57.750	55.810	56.530	55.443	82,730
2026-03-09	55.870	56.900	55.397	55.771	54.699	69,380
2026-03-06	58.160	58.350	56.780	57.120	56.022	36,348
2026-03-05	58.700	59.190	57.431	57.760	56.650	65,216
2026-03-04	59.100	59.740	58.670	58.850	57.719	97,366
2026-03-03	60.350	60.500	58.630	59.590	58.445	70,599
2026-03-02	60.820	61.380	59.140	60.600	59.435	87,798
2026-02-27	63.950	64.700	61.530	61.790	60.200	55,895
2026-02-26	63.480	65.040	63.200	64.135	62.485	61,322
2026-02-25	64.060	64.550	62.840	63.390	61.759	18,660
2026-02-24	63.130	64.690	62.600	64.160	62.509	30,437
2026-02-23	64.970	65.300	62.050	62.850	61.233	57,741
2026-02-20	65.550	68.480	63.350	66.050	64.351	99,797
2026-02-19	65.480	65.750	64.250	65.270	63.591	32,209
2026-02-18	64.750	66.140	64.310	65.580	63.893	33,938
2026-02-17	62.970	64.480	62.600	64.395	62.738	35,332
2026-02-16	63.250	63.250	63.250	63.250	61.623	0
2026-02-13	63.168	63.360	62.450	63.250	61.623	528
2026-02-12	62.600	63.000	60.850	61.570	59.986	41,976
2026-02-11	63.240	64.350	61.690	62.440	60.833	57,603

← NewerPage 3 of 5 · 255 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.