NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 62.680 | 63.050 | 61.791 | 62.600 | 59.905 | 31,773 |
| 2025-05-27 | 61.110 | 62.600 | 60.700 | 62.600 | 59.905 | 41,882 |
| 2025-05-23 | 61.550 | 62.600 | 59.000 | 62.600 | 59.905 | 36,452 |
| 2025-05-22 | 61.030 | 62.600 | 60.110 | 62.600 | 59.905 | 72,242 |
| 2025-05-21 | 61.970 | 62.600 | 60.250 | 62.600 | 59.905 | 34,010 |
| 2025-05-20 | 62.600 | 63.170 | 62.120 | 62.600 | 59.905 | 26,145 |
| 2025-05-19 | 62.410 | 62.430 | 60.000 | 60.000 | 57.416 | 47,874 |
| 2025-05-16 | 62.680 | 63.750 | 60.000 | 60.000 | 57.416 | 57,396 |
| 2025-05-15 | 61.450 | 62.678 | 60.000 | 60.000 | 57.416 | 169,785 |
| 2025-05-14 | 62.520 | 62.854 | 60.000 | 60.000 | 57.416 | 44,580 |
| 2025-05-13 | 62.283 | 62.900 | 60.000 | 60.000 | 57.416 | 34,897 |
| 2025-05-12 | 61.250 | 63.360 | 60.000 | 60.000 | 57.416 | 66,233 |
| 2025-05-09 | 59.180 | 60.000 | 58.430 | 60.000 | 57.416 | 24,690 |
| 2025-05-08 | 60.000 | 60.299 | 58.851 | 60.000 | 57.416 | 52,279 |
| 2025-05-07 | 58.120 | 60.000 | 57.580 | 60.000 | 57.416 | 39,268 |
| 2025-05-06 | 57.250 | 60.000 | 56.800 | 60.000 | 57.416 | 24,479 |
| 2025-05-02 | 57.100 | 60.000 | 57.100 | 60.000 | 57.416 | 48,995 |
| 2025-05-01 | 57.000 | 60.000 | 56.240 | 60.000 | 57.416 | 32,008 |
| 2025-04-30 | 57.320 | 60.000 | 54.750 | 60.000 | 57.416 | 54,103 |
| 2025-04-29 | 57.500 | 60.000 | 56.740 | 60.000 | 57.416 | 21,331 |
| 2025-04-28 | 57.550 | 60.000 | 56.810 | 60.000 | 57.416 | 34,816 |
| 2025-04-25 | 58.650 | 60.000 | 56.624 | 60.000 | 57.416 | 52,100 |
| 2025-04-24 | 57.000 | 60.000 | 57.000 | 60.000 | 57.416 | 36,981 |
| 2025-04-23 | 60.000 | 60.000 | 56.700 | 60.000 | 57.416 | 71,305 |
| 2025-04-22 | 95.000 | 95.000 | 56.242 | 95.000 | 90.909 | 64,982 |
| 2025-04-17 | 53.860 | 96.200 | 53.800 | 96.200 | 92.058 | 50,330 |
| 2025-04-16 | 54.390 | 96.200 | 53.971 | 96.200 | 92.058 | 27,810 |
| 2025-04-15 | 55.500 | 96.200 | 54.170 | 96.200 | 92.058 | 46,062 |
| 2025-04-14 | 55.300 | 96.200 | 54.694 | 96.200 | 92.058 | 61,831 |
| 2025-04-11 | 96.200 | 96.200 | 52.920 | 96.200 | 92.058 | 53,370 |
| 2025-04-10 | 59.290 | 96.200 | 52.310 | 96.200 | 92.058 | 349,684 |
| 2025-04-09 | 96.200 | 96.200 | 52.000 | 96.200 | 92.058 | 99,505 |
| 2025-04-08 | 56.890 | 96.200 | 53.838 | 96.200 | 92.058 | 149,425 |
| 2025-04-07 | 96.200 | 96.200 | 53.438 | 96.200 | 92.058 | 1,068,501 |
| 2025-04-04 | 56.210 | 114.00 | 51.300 | 114.00 | 109.09 | 271,995 |
| 2025-04-03 | 60.650 | 114.00 | 55.200 | 114.00 | 109.09 | 263,862 |
| 2025-04-02 | 64.500 | 114.00 | 64.140 | 114.00 | 109.09 | 33,137 |
| 2025-04-01 | 63.800 | 114.00 | 63.310 | 114.00 | 109.09 | 32,306 |
| 2025-03-31 | 63.000 | 114.00 | 62.530 | 114.00 | 109.09 | 48,454 |
| 2025-03-28 | 65.660 | 114.00 | 63.149 | 114.00 | 109.09 | 88,443 |
| 2025-03-27 | 65.600 | 114.00 | 65.300 | 114.00 | 109.09 | 38,793 |
| 2025-03-26 | 66.553 | 114.00 | 65.050 | 114.00 | 109.09 | 89,963 |
| 2025-03-25 | 67.650 | 114.00 | 66.240 | 114.00 | 109.09 | 102,786 |
| 2025-03-24 | 68.300 | 114.00 | 66.699 | 114.00 | 109.09 | 129,317 |
| 2025-03-21 | 68.700 | 114.00 | 65.160 | 114.00 | 109.09 | 349,825 |
| 2025-03-20 | 72.950 | 114.00 | 71.968 | 114.00 | 109.09 | 150,110 |
| 2025-03-19 | 73.400 | 114.00 | 72.290 | 114.00 | 109.09 | 11,839 |
| 2025-03-18 | 73.880 | 114.00 | 72.750 | 114.00 | 109.09 | 19,812 |
| 2025-03-17 | 71.900 | 114.00 | 71.840 | 114.00 | 109.09 | 102,085 |
| 2025-03-14 | 73.300 | 114.00 | 71.321 | 114.00 | 109.09 | 20,880 |
| 2025-03-13 | 73.600 | 114.00 | 71.680 | 114.00 | 109.09 | 18,181 |
| 2025-03-12 | 75.300 | 114.00 | 73.220 | 114.00 | 109.09 | 12,346 |
| 2025-03-11 | 75.870 | 114.00 | 73.630 | 114.00 | 109.09 | 27,083 |
| 2025-03-10 | 77.230 | 114.00 | 76.362 | 114.00 | 109.09 | 43,350 |
| 2025-03-07 | 77.325 | 114.00 | 76.971 | 114.00 | 109.09 | 13,766 |
| 2025-03-06 | 77.160 | 114.00 | 76.840 | 114.00 | 109.09 | 36,440 |
| 2025-03-05 | 77.200 | 114.00 | 76.455 | 114.00 | 109.09 | 75,075 |
| 2025-03-04 | 78.100 | 114.00 | 76.775 | 114.00 | 109.09 | 37,545 |
| 2025-03-03 | 79.240 | 114.00 | 78.905 | 114.00 | 109.09 | 20,957 |
| 2025-02-28 | 79.000 | 114.00 | 78.281 | 114.00 | 109.09 | 21,639 |
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.