NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 64.430 | 66.330 | 64.020 | 65.900 | 63.798 | 36,705 |
| 2025-11-12 | 63.350 | 65.170 | 63.290 | 64.540 | 62.481 | 19,024 |
| 2025-11-11 | 60.840 | 63.560 | 60.820 | 63.420 | 61.397 | 50,011 |
| 2025-11-10 | 61.610 | 62.020 | 60.920 | 61.031 | 59.084 | 10,966 |
| 2025-11-07 | 61.970 | 62.400 | 60.295 | 61.420 | 59.461 | 25,398 |
| 2025-11-06 | 62.180 | 62.460 | 61.670 | 61.927 | 59.952 | 19,390 |
| 2025-11-05 | 61.380 | 62.840 | 60.871 | 62.429 | 60.437 | 38,098 |
| 2025-11-04 | 62.590 | 62.590 | 61.171 | 61.300 | 59.345 | 42,132 |
| 2025-11-03 | 64.640 | 65.410 | 62.377 | 63.340 | 61.319 | 73,735 |
| 2025-10-31 | 65.350 | 65.350 | 64.369 | 64.409 | 62.355 | 21,407 |
| 2025-10-30 | 65.800 | 65.921 | 64.571 | 64.909 | 62.838 | 29,377 |
| 2025-10-29 | 67.680 | 67.680 | 65.210 | 65.241 | 63.160 | 146,160 |
| 2025-10-28 | 69.000 | 69.000 | 67.060 | 67.580 | 65.424 | 25,360 |
| 2025-10-27 | 70.000 | 70.490 | 68.281 | 68.470 | 66.286 | 45,788 |
| 2025-10-24 | 69.890 | 70.150 | 68.930 | 69.190 | 66.983 | 18,540 |
| 2025-10-23 | 69.830 | 69.880 | 69.830 | 69.875 | 67.646 | 21,044 |
| 2025-10-22 | 68.300 | 69.355 | 68.040 | 69.300 | 67.089 | 12,519 |
| 2025-10-21 | 67.700 | 69.290 | 67.460 | 69.170 | 66.963 | 15,289 |
| 2025-10-20 | 67.790 | 68.160 | 67.480 | 67.931 | 65.764 | 14,558 |
| 2025-10-17 | 66.260 | 67.734 | 65.640 | 67.640 | 65.482 | 15,963 |
| 2025-10-16 | 68.020 | 69.025 | 66.971 | 67.040 | 64.901 | 33,017 |
| 2025-10-15 | 68.020 | 69.530 | 67.970 | 68.648 | 66.458 | 13,337 |
| 2025-10-14 | 66.350 | 67.875 | 65.609 | 66.520 | 64.398 | 15,688 |
| 2025-10-13 | 66.350 | 67.038 | 65.609 | 66.849 | 64.716 | 28,982 |
| 2025-10-10 | 68.190 | 68.450 | 65.570 | 65.669 | 63.574 | 68,273 |
| 2025-10-09 | 69.170 | 69.620 | 68.055 | 68.065 | 65.894 | 53,576 |
| 2025-10-08 | 69.010 | 69.400 | 68.665 | 69.300 | 67.089 | 57,828 |
| 2025-10-07 | 71.480 | 71.480 | 69.170 | 69.319 | 67.108 | 45,573 |
| 2025-10-06 | 72.200 | 72.720 | 71.061 | 71.389 | 69.112 | 31,519 |
| 2025-10-03 | 74.850 | 75.000 | 72.215 | 72.920 | 70.594 | 52,483 |
| 2025-10-02 | 74.680 | 76.930 | 73.904 | 74.472 | 72.097 | 116,964 |
| 2025-10-01 | 72.100 | 74.670 | 71.610 | 73.620 | 71.271 | 227,220 |
| 2025-09-30 | 69.670 | 70.207 | 68.821 | 69.270 | 67.060 | 68,137 |
| 2025-09-29 | 69.630 | 69.930 | 68.759 | 69.291 | 67.080 | 33,621 |
| 2025-09-26 | 69.630 | 69.680 | 68.030 | 69.140 | 66.934 | 27,161 |
| 2025-09-25 | 71.300 | 71.800 | 69.097 | 69.890 | 67.660 | 67,786 |
| 2025-09-24 | 71.170 | 71.500 | 70.470 | 71.009 | 68.744 | 19,345 |
| 2025-09-23 | 71.470 | 72.395 | 70.971 | 70.971 | 68.707 | 70,109 |
| 2025-09-22 | 71.010 | 72.466 | 70.425 | 72.370 | 70.061 | 25,493 |
| 2025-09-19 | 72.300 | 72.800 | 70.750 | 71.260 | 68.987 | 66,310 |
| 2025-09-18 | 73.310 | 73.950 | 71.771 | 71.789 | 69.499 | 37,741 |
| 2025-09-17 | 72.700 | 73.310 | 72.228 | 72.930 | 70.604 | 15,971 |
| 2025-09-16 | 73.200 | 73.520 | 72.090 | 72.635 | 70.318 | 36,637 |
| 2025-09-15 | 73.150 | 73.510 | 72.560 | 73.010 | 70.681 | 29,724 |
| 2025-09-12 | 74.510 | 75.200 | 71.955 | 72.870 | 70.545 | 59,422 |
| 2025-09-11 | 74.320 | 75.502 | 74.031 | 74.298 | 71.927 | 13,834 |
| 2025-09-10 | 74.550 | 75.510 | 73.350 | 74.000 | 71.639 | 43,188 |
| 2025-09-09 | 74.400 | 74.480 | 73.060 | 73.510 | 71.165 | 27,697 |
| 2025-09-08 | 74.280 | 74.660 | 73.740 | 74.019 | 71.658 | 13,786 |
| 2025-09-05 | 74.400 | 75.360 | 73.730 | 73.890 | 71.533 | 23,395 |
| 2025-09-04 | 74.780 | 75.550 | 74.510 | 75.150 | 72.753 | 23,108 |
| 2025-09-03 | 74.290 | 75.177 | 73.945 | 74.510 | 72.133 | 35,172 |
| 2025-09-02 | 77.380 | 77.380 | 74.080 | 74.282 | 71.913 | 34,686 |
| 2025-09-01 | 77.380 | 77.380 | 77.380 | 77.380 | 74.524 | 0 |
| 2025-08-29 | 77.870 | 79.100 | 77.196 | 77.380 | 74.524 | 7,042 |
| 2025-08-28 | 78.110 | 78.720 | 77.760 | 78.100 | 75.218 | 9,489 |
| 2025-08-27 | 78.720 | 79.420 | 77.660 | 77.960 | 75.083 | 18,867 |
| 2025-08-26 | 78.960 | 79.560 | 78.500 | 78.502 | 75.605 | 17,603 |
| 2025-08-22 | 75.900 | 79.115 | 75.900 | 78.568 | 75.668 | 20,959 |
| 2025-08-21 | 76.290 | 76.420 | 75.130 | 75.800 | 73.003 | 15,506 |
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.