NIKE, Inc. historical data
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.