NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 62.580 | 64.190 | 62.305 | 63.300 | 61.671 | 30,593 |
| 2026-02-09 | 64.030 | 64.160 | 62.520 | 62.720 | 61.106 | 24,819 |
| 2026-02-06 | 62.440 | 64.220 | 62.430 | 63.830 | 62.188 | 35,739 |
| 2026-02-05 | 64.090 | 64.450 | 62.100 | 62.459 | 60.852 | 42,148 |
| 2026-02-04 | 61.260 | 63.640 | 61.100 | 63.430 | 61.798 | 41,016 |
| 2026-02-03 | 62.320 | 62.600 | 60.440 | 60.600 | 59.041 | 79,077 |
| 2026-02-02 | 61.150 | 62.325 | 61.100 | 62.259 | 60.657 | 69,784 |
| 2026-01-30 | 62.190 | 62.730 | 61.010 | 61.590 | 60.005 | 31,088 |
| 2026-01-29 | 62.300 | 62.860 | 61.464 | 62.760 | 61.145 | 40,713 |
| 2026-01-28 | 63.130 | 64.010 | 62.180 | 62.243 | 60.641 | 37,396 |
| 2026-01-27 | 65.070 | 65.350 | 62.890 | 63.490 | 61.856 | 40,905 |
| 2026-01-26 | 64.840 | 66.000 | 64.240 | 65.459 | 63.774 | 14,149 |
| 2026-01-23 | 65.600 | 66.000 | 64.442 | 64.650 | 62.987 | 25,467 |
| 2026-01-22 | 65.340 | 66.520 | 65.090 | 66.001 | 64.303 | 13,494 |
| 2026-01-21 | 63.680 | 65.240 | 63.280 | 64.690 | 63.026 | 64,807 |
| 2026-01-20 | 63.296 | 64.549 | 62.380 | 63.321 | 61.692 | 37,285 |
| 2026-01-19 | 64.049 | 64.049 | 64.049 | 64.049 | 62.401 | 0 |
| 2026-01-16 | 64.660 | 65.240 | 63.700 | 64.049 | 62.401 | 23,646 |
| 2026-01-15 | 65.600 | 66.600 | 64.211 | 64.600 | 62.938 | 33,427 |
| 2026-01-14 | 66.340 | 67.100 | 65.061 | 65.451 | 63.767 | 44,041 |
| 2026-01-13 | 65.530 | 67.065 | 65.000 | 66.720 | 65.003 | 39,899 |
| 2026-01-12 | 65.610 | 66.250 | 64.246 | 65.809 | 64.116 | 60,663 |
| 2026-01-09 | 65.237 | 66.520 | 64.400 | 66.020 | 64.321 | 62,761 |
| 2026-01-08 | 63.150 | 65.579 | 61.741 | 65.571 | 63.884 | 53,888 |
| 2026-01-07 | 65.250 | 65.800 | 63.281 | 63.722 | 62.082 | 64,665 |
| 2026-01-06 | 64.260 | 64.800 | 63.440 | 64.551 | 62.890 | 67,217 |
| 2026-01-05 | 63.470 | 65.325 | 63.220 | 64.560 | 62.899 | 82,114 |
| 2026-01-02 | 64.080 | 64.230 | 62.578 | 63.320 | 61.691 | 86,926 |
| 2025-12-31 | 62.510 | 64.200 | 61.970 | 63.893 | 62.249 | 126,801 |
| 2025-12-30 | 61.210 | 61.900 | 60.645 | 61.140 | 59.567 | 69,716 |
| 2025-12-29 | 60.530 | 61.740 | 60.050 | 61.042 | 59.472 | 101,237 |
| 2025-12-24 | 58.750 | 60.570 | 58.370 | 60.060 | 58.515 | 253,309 |
| 2025-12-23 | 57.200 | 57.600 | 56.990 | 57.209 | 55.737 | 173,531 |
| 2025-12-22 | 59.050 | 59.350 | 57.292 | 57.297 | 55.823 | 153,650 |
| 2025-12-19 | 58.810 | 60.360 | 57.850 | 58.600 | 57.092 | 497,210 |
| 2025-12-18 | 65.950 | 67.000 | 65.845 | 65.860 | 64.165 | 20,637 |
| 2025-12-17 | 67.200 | 68.000 | 65.550 | 65.700 | 64.010 | 23,400 |
| 2025-12-16 | 67.520 | 68.180 | 66.770 | 66.795 | 65.076 | 46,322 |
| 2025-12-15 | 67.710 | 69.120 | 66.709 | 67.871 | 66.125 | 29,390 |
| 2025-12-12 | 67.950 | 69.136 | 67.111 | 67.342 | 65.609 | 85,287 |
| 2025-12-11 | 65.480 | 67.272 | 65.390 | 67.230 | 65.500 | 24,710 |
| 2025-12-10 | 63.550 | 65.430 | 63.410 | 65.380 | 63.698 | 42,662 |
| 2025-12-09 | 63.610 | 63.990 | 62.974 | 63.840 | 62.197 | 13,519 |
| 2025-12-08 | 65.990 | 66.130 | 63.301 | 63.313 | 61.684 | 28,687 |
| 2025-12-05 | 65.690 | 66.075 | 64.912 | 65.640 | 63.951 | 21,025 |
| 2025-12-04 | 65.770 | 66.800 | 65.026 | 65.760 | 64.068 | 12,647 |
| 2025-12-03 | 65.090 | 66.637 | 64.540 | 66.297 | 64.591 | 27,142 |
| 2025-12-02 | 65.380 | 65.840 | 64.600 | 64.741 | 63.075 | 15,301 |
| 2025-12-01 | 63.910 | 65.969 | 63.599 | 65.640 | 63.951 | 23,081 |
| 2025-11-28 | 64.510 | 64.950 | 63.956 | 64.730 | 62.665 | 18,352 |
| 2025-11-27 | 64.610 | 64.610 | 64.610 | 64.610 | 62.549 | 0 |
| 2025-11-26 | 64.010 | 64.840 | 63.000 | 64.610 | 62.549 | 23,109 |
| 2025-11-25 | 62.080 | 64.110 | 61.900 | 63.667 | 61.636 | 27,977 |
| 2025-11-24 | 63.110 | 63.500 | 62.034 | 62.570 | 60.574 | 23,585 |
| 2025-11-21 | 61.430 | 63.488 | 61.210 | 61.820 | 59.848 | 16,334 |
| 2025-11-20 | 63.110 | 63.790 | 62.000 | 62.860 | 60.855 | 22,709 |
| 2025-11-19 | 62.380 | 63.210 | 62.045 | 62.960 | 60.952 | 16,143 |
| 2025-11-18 | 62.520 | 62.740 | 61.700 | 62.489 | 60.495 | 21,042 |
| 2025-11-17 | 64.380 | 64.470 | 62.281 | 63.032 | 61.022 | 36,340 |
| 2025-11-14 | 65.810 | 65.980 | 63.740 | 64.091 | 62.046 | 34,655 |
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.