NIKE, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	38.030	38.250	37.335	37.480	37.480	89,436
2026-10-22	37.170	38.440	36.576	38.290	38.290	133,857
2026-10-21	37.640	38.000	37.350	37.770	37.770	66,403
2026-10-20	37.300	38.120	37.251	37.960	37.960	66,060
2026-10-19	37.150	37.620	36.720	37.120	37.120	76,635
2026-10-16	37.200	37.850	36.860	36.950	36.950	167,695
2026-10-15	35.120	37.730	35.100	37.640	37.640	262,657
2026-10-14	35.400	35.890	34.700	34.840	34.840	136,913
2026-10-13	35.380	35.840	35.160	35.400	35.400	101,271
2026-10-12	34.780	35.220	34.380	35.190	35.190	89,214
2026-10-09	34.790	35.080	34.090	34.780	34.780	159,997
2026-10-08	34.150	34.670	33.840	34.620	34.620	228,009
2026-10-07	34.560	34.580	33.820	34.290	34.290	190,222
2026-10-06	33.660	34.530	33.340	34.350	34.350	340,736
2026-10-05	33.920	34.540	32.770	33.870	33.870	383,878
2026-10-02	32.060	33.600	31.310	33.580	33.580	1,165,629
2026-10-01	35.480	36.140	35.060	36.130	36.130	169,670
2026-09-30	35.940	36.100	35.410	35.480	35.480	173,276
2026-09-29	36.340	36.610	35.680	35.730	35.730	87,736
2026-09-28	35.850	36.660	35.330	36.480	36.480	297,791
2026-09-25	36.030	36.180	35.100	35.800	35.800	151,790
2026-09-24	35.910	36.140	35.530	35.730	35.730	241,678
2026-09-23	36.220	36.610	35.750	35.960	35.960	80,491
2026-09-22	36.200	37.030	35.950	36.080	36.080	157,259
2026-09-21	35.710	36.360	35.360	36.090	36.090	167,539
2026-09-18	36.420	36.650	35.521	35.551	35.551	148,992
2026-09-17	36.200	36.850	35.730	36.250	36.250	306,264
2026-09-16	36.290	36.524	36.130	36.300	36.300	68,959
2026-09-15	36.990	37.212	36.180	36.320	36.320	141,787
2026-09-14	36.620	37.410	36.500	37.130	37.130	109,280
2026-09-11	36.710	37.050	36.590	36.910	36.910	94,469
2026-09-10	37.480	37.480	36.755	36.800	36.800	179,555
2026-09-09	38.110	38.160	36.850	37.290	37.290	325,563
2026-09-08	38.240	39.050	38.000	38.120	38.120	266,141
2026-09-07	38.450	38.450	38.450	38.450	38.450	0
2026-09-04	38.600	38.891	37.990	38.450	38.450	96,640
2026-09-03	38.360	38.700	37.960	38.660	38.660	110,069
2026-09-02	38.140	38.740	38.010	38.390	38.390	124,038
2026-09-01	39.010	39.010	38.068	38.220	38.220	153,388
2026-08-31	39.520	39.880	39.050	39.170	38.760	101,378
2026-08-28	38.640	39.340	38.440	39.250	38.839	245,648
2026-08-27	38.710	38.820	38.190	38.200	37.800	258,821
2026-08-26	39.630	39.700	38.410	38.640	38.235	351,968
2026-08-25	40.880	41.070	39.010	39.564	39.150	298,560
2026-08-24	40.800	41.340	40.705	40.960	40.531	72,276
2026-08-21	40.330	41.130	40.240	40.720	40.294	65,081
2026-08-20	41.120	41.190	39.810	40.331	39.908	100,082
2026-08-19	40.170	41.310	40.080	41.060	40.630	138,678
2026-08-18	39.280	40.430	39.200	40.425	40.002	260,260
2026-08-17	40.780	40.800	38.865	38.980	38.572	364,463
2026-08-14	41.230	41.350	40.780	40.900	40.472	58,714
2026-08-13	40.660	41.130	40.485	41.040	40.610	111,319
2026-08-12	41.310	41.416	40.540	40.680	40.254	137,648
2026-08-11	42.030	43.261	40.820	41.020	40.591	119,646
2026-08-10	41.770	42.230	41.130	41.930	41.491	69,448
2026-08-07	42.090	42.400	41.810	41.930	41.491	29,724
2026-08-06	42.300	42.850	41.600	42.120	41.679	36,825
2026-08-05	41.750	42.091	41.420	42.090	41.649	84,697
2026-08-04	42.650	42.660	40.900	41.740	41.303	134,799
2026-08-03	41.830	43.220	41.830	42.340	41.897	56,115

Page 1 of 5 · 256 trading daysOlder →

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.