NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 81.680 | 114.00 | 79.480 | 114.00 | 108.71 | 79,949 |
| 2025-02-26 | 82.030 | 114.00 | 80.939 | 114.00 | 108.71 | 33,499 |
| 2025-02-25 | 80.290 | 114.00 | 80.110 | 114.00 | 108.71 | 56,936 |
| 2025-02-24 | 78.010 | 114.00 | 78.000 | 114.00 | 108.71 | 98,319 |
| 2025-02-21 | 77.410 | 114.00 | 75.875 | 114.00 | 108.71 | 23,488 |
| 2025-02-20 | 76.740 | 114.00 | 76.385 | 114.00 | 108.71 | 29,053 |
| 2025-02-19 | 77.570 | 114.00 | 76.154 | 114.00 | 108.71 | 32,066 |
| 2025-02-18 | 73.411 | 114.00 | 73.210 | 114.00 | 108.71 | 46,175 |
| 2025-02-17 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2025-02-14 | 73.370 | 114.00 | 72.380 | 114.00 | 108.71 | 11,609 |
| 2025-02-13 | 72.510 | 114.00 | 71.630 | 114.00 | 108.71 | 21,991 |
| 2025-02-12 | 71.150 | 114.00 | 70.331 | 114.00 | 108.71 | 73,245 |
| 2025-02-11 | 70.960 | 114.00 | 70.510 | 114.00 | 108.71 | 45,982 |
| 2025-02-10 | 69.200 | 114.00 | 69.030 | 114.00 | 108.71 | 79,405 |
| 2025-02-07 | 72.080 | 114.00 | 69.340 | 114.00 | 108.71 | 152,427 |
| 2025-02-06 | 75.280 | 114.00 | 72.545 | 114.00 | 108.71 | 34,644 |
| 2025-02-05 | 76.560 | 114.00 | 74.490 | 114.00 | 108.71 | 1,366,038 |
| 2025-02-04 | 76.490 | 114.00 | 75.700 | 114.00 | 108.71 | 19,227 |
| 2025-02-03 | 74.250 | 114.00 | 73.260 | 114.00 | 108.71 | 39,613 |
| 2025-01-31 | 78.230 | 114.00 | 77.550 | 114.00 | 108.71 | 29,813 |
| 2025-01-30 | 76.630 | 114.00 | 76.630 | 114.00 | 108.71 | 39,077 |
| 2025-01-29 | 74.550 | 114.00 | 74.330 | 114.00 | 108.71 | 313,487 |
| 2025-01-28 | 75.480 | 114.00 | 74.220 | 114.00 | 108.71 | 18,709 |
| 2025-01-27 | 72.800 | 114.00 | 72.800 | 114.00 | 108.71 | 175,012 |
| 2025-01-24 | 74.250 | 114.00 | 73.420 | 114.00 | 108.71 | 119,994 |
| 2025-01-23 | 73.244 | 114.00 | 72.370 | 114.00 | 108.71 | 41,121 |
| 2025-01-22 | 73.300 | 114.00 | 73.000 | 114.00 | 108.71 | 85,676 |
| 2025-01-21 | 71.146 | 114.00 | 71.050 | 114.00 | 108.71 | 121,328 |
| 2025-01-20 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2025-01-17 | 71.330 | 114.00 | 71.010 | 114.00 | 108.71 | 30,877 |
| 2025-01-16 | 71.400 | 114.00 | 70.310 | 114.00 | 108.71 | 86,133 |
| 2025-01-15 | 72.080 | 114.00 | 70.846 | 114.00 | 108.71 | 60,847 |
| 2025-01-14 | 72.590 | 114.00 | 70.650 | 114.00 | 108.71 | 66,563 |
| 2025-01-13 | 71.090 | 114.00 | 70.760 | 114.00 | 108.71 | 109,260 |
| 2025-01-10 | 71.390 | 114.00 | 71.240 | 114.00 | 108.71 | 125,293 |
| 2025-01-09 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2025-01-08 | 72.040 | 114.00 | 71.030 | 114.00 | 108.71 | 56,330 |
| 2025-01-07 | 72.400 | 114.00 | 72.022 | 114.00 | 108.71 | 33,400 |
| 2025-01-06 | 73.650 | 114.00 | 72.315 | 114.00 | 108.71 | 111,284 |
| 2025-01-03 | 74.170 | 114.00 | 73.000 | 114.00 | 108.71 | 24,258 |
| 2025-01-02 | 76.250 | 114.00 | 73.242 | 114.00 | 108.71 | 25,313 |
| 2024-12-31 | 74.790 | 114.00 | 74.790 | 114.00 | 108.71 | 9,161 |
| 2024-12-30 | 75.540 | 114.00 | 74.575 | 114.00 | 108.71 | 31,695 |
| 2024-12-27 | 76.500 | 114.00 | 75.810 | 114.00 | 108.71 | 13,521 |
| 2024-12-24 | 76.820 | 114.00 | 76.380 | 114.00 | 108.71 | 17,034 |
| 2024-12-23 | 76.500 | 114.00 | 75.760 | 114.00 | 108.71 | 27,254 |
| 2024-12-20 | 76.950 | 114.00 | 71.047 | 114.00 | 108.71 | 62,495 |
| 2024-12-19 | 77.880 | 114.00 | 76.458 | 114.00 | 108.71 | 119,990 |
| 2024-12-18 | 78.200 | 114.00 | 77.420 | 114.00 | 108.71 | 17,813 |
| 2024-12-17 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2024-12-16 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2024-12-13 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2024-12-12 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2024-12-11 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2024-12-10 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2024-12-09 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2024-12-06 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2024-12-05 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2024-12-04 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
| 2024-12-03 | 114.00 | 114.00 | 114.00 | 114.00 | 108.71 | 0 |
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.