NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 76.700 | 77.525 | 76.342 | 76.680 | 73.850 | 17,320 |
| 2025-08-19 | 77.260 | 78.773 | 76.893 | 76.893 | 74.055 | 19,938 |
| 2025-08-18 | 76.900 | 78.228 | 76.100 | 77.839 | 74.966 | 24,079 |
| 2025-08-15 | 76.790 | 77.444 | 76.180 | 77.292 | 74.440 | 12,218 |
| 2025-08-14 | 77.060 | 77.360 | 75.350 | 76.290 | 73.475 | 24,387 |
| 2025-08-13 | 74.960 | 77.569 | 74.910 | 77.202 | 74.353 | 15,702 |
| 2025-08-12 | 74.120 | 75.700 | 73.700 | 75.150 | 72.377 | 30,303 |
| 2025-08-11 | 74.330 | 74.800 | 73.065 | 73.140 | 70.441 | 28,421 |
| 2025-08-08 | 74.480 | 74.921 | 73.420 | 73.790 | 71.067 | 18,664 |
| 2025-08-07 | 75.540 | 76.600 | 74.100 | 74.460 | 71.712 | 15,860 |
| 2025-08-06 | 74.960 | 75.940 | 74.000 | 75.790 | 72.993 | 11,508 |
| 2025-08-05 | 75.000 | 75.680 | 74.300 | 74.770 | 72.011 | 14,161 |
| 2025-08-04 | 74.710 | 75.310 | 74.154 | 74.950 | 72.184 | 12,664 |
| 2025-08-01 | 73.880 | 74.245 | 72.500 | 73.050 | 70.354 | 39,606 |
| 2025-07-31 | 76.610 | 77.880 | 74.430 | 74.880 | 72.117 | 35,530 |
| 2025-07-30 | 78.490 | 78.490 | 76.300 | 76.748 | 73.915 | 33,880 |
| 2025-07-29 | 79.430 | 79.620 | 77.770 | 78.140 | 75.256 | 25,999 |
| 2025-07-28 | 77.490 | 79.935 | 77.490 | 78.850 | 75.940 | 87,781 |
| 2025-07-25 | 75.300 | 76.540 | 75.160 | 75.690 | 72.897 | 22,420 |
| 2025-07-24 | 76.460 | 77.515 | 75.455 | 75.887 | 73.087 | 33,858 |
| 2025-07-23 | 75.870 | 77.150 | 75.700 | 76.679 | 73.849 | 26,017 |
| 2025-07-22 | 73.951 | 75.480 | 73.910 | 74.979 | 72.212 | 28,325 |
| 2025-07-21 | 72.720 | 74.785 | 72.490 | 73.890 | 71.163 | 39,757 |
| 2025-07-18 | 73.210 | 73.212 | 72.130 | 72.550 | 69.873 | 13,512 |
| 2025-07-17 | 71.900 | 73.200 | 71.840 | 73.000 | 70.306 | 34,264 |
| 2025-07-16 | 71.800 | 72.698 | 71.173 | 71.590 | 68.948 | 19,968 |
| 2025-07-15 | 72.230 | 72.870 | 71.602 | 71.830 | 69.179 | 27,334 |
| 2025-07-14 | 72.240 | 72.550 | 71.691 | 72.240 | 69.574 | 34,402 |
| 2025-07-11 | 73.950 | 74.000 | 72.400 | 72.580 | 69.901 | 39,124 |
| 2025-07-10 | 73.330 | 75.466 | 72.680 | 74.936 | 72.171 | 22,671 |
| 2025-07-09 | 74.050 | 74.920 | 73.581 | 74.810 | 72.049 | 28,995 |
| 2025-07-08 | 76.150 | 76.310 | 73.702 | 74.370 | 71.625 | 43,394 |
| 2025-07-07 | 75.900 | 77.500 | 75.650 | 76.920 | 74.081 | 47,626 |
| 2025-07-04 | 76.070 | 76.070 | 76.070 | 76.070 | 73.263 | 0 |
| 2025-07-03 | 76.660 | 77.000 | 75.580 | 76.070 | 73.263 | 36,982 |
| 2025-07-02 | 73.653 | 76.529 | 73.050 | 76.469 | 73.647 | 137,209 |
| 2025-07-01 | 70.900 | 73.913 | 70.720 | 72.927 | 70.236 | 77,010 |
| 2025-06-30 | 71.887 | 72.040 | 54.119 | 70.420 | 67.821 | 223,092 |
| 2025-06-27 | 68.490 | 74.180 | 68.350 | 72.092 | 69.432 | 434,980 |
| 2025-06-26 | 61.150 | 62.340 | 60.845 | 62.220 | 59.924 | 110,826 |
| 2025-06-25 | 61.600 | 61.600 | 60.370 | 60.530 | 58.296 | 20,292 |
| 2025-06-24 | 61.200 | 61.970 | 60.485 | 60.560 | 58.325 | 33,149 |
| 2025-06-23 | 59.700 | 60.965 | 59.372 | 59.900 | 57.689 | 36,328 |
| 2025-06-20 | 59.510 | 60.160 | 59.200 | 59.280 | 57.092 | 33,679 |
| 2025-06-19 | 59.900 | 59.900 | 59.900 | 59.900 | 57.689 | 0 |
| 2025-06-18 | 60.400 | 60.400 | 59.750 | 59.900 | 57.689 | 39,018 |
| 2025-06-17 | 61.430 | 61.450 | 60.121 | 60.158 | 57.938 | 21,245 |
| 2025-06-16 | 61.030 | 62.161 | 60.820 | 61.799 | 59.518 | 74,402 |
| 2025-06-13 | 61.750 | 62.780 | 61.530 | 61.760 | 59.481 | 14,085 |
| 2025-06-12 | 63.080 | 63.080 | 61.790 | 62.640 | 60.328 | 14,594 |
| 2025-06-11 | 63.900 | 64.845 | 62.831 | 62.900 | 60.579 | 49,049 |
| 2025-06-10 | 61.950 | 64.150 | 61.950 | 63.625 | 61.277 | 81,824 |
| 2025-06-09 | 62.900 | 63.450 | 62.043 | 62.510 | 60.203 | 23,112 |
| 2025-06-06 | 62.780 | 63.040 | 61.770 | 62.555 | 60.246 | 29,432 |
| 2025-06-05 | 62.780 | 63.710 | 62.460 | 63.230 | 60.897 | 35,090 |
| 2025-06-04 | 62.370 | 63.040 | 62.270 | 62.659 | 60.347 | 31,041 |
| 2025-06-03 | 61.380 | 62.060 | 60.480 | 61.891 | 59.607 | 71,878 |
| 2025-06-02 | 60.000 | 61.170 | 59.640 | 60.850 | 58.604 | 27,811 |
| 2025-05-30 | 61.000 | 62.600 | 60.110 | 62.600 | 60.290 | 25,161 |
| 2025-05-29 | 63.700 | 63.800 | 61.155 | 62.600 | 59.905 | 44,316 |
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.