NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	132.36	136.37	131.50	134.72	122.19	6,244,600
2021-01-27	132.22	132.86	130.27	131.02	118.83	7,815,900
2021-01-26	137.76	137.85	134.71	135.10	122.53	5,312,300
2021-01-25	138.99	139.18	134.74	137.55	124.75	5,998,700
2021-01-22	141.09	141.88	139.31	139.35	126.39	4,150,500
2021-01-21	142.41	143.81	141.13	141.61	128.44	4,011,200
2021-01-20	140.38	143.21	140.01	142.80	129.51	4,654,400
2021-01-19	140.99	141.22	138.41	139.27	126.31	6,537,800
2021-01-15	140.56	142.38	139.88	140.72	127.63	6,412,400
2021-01-14	143.66	144.90	140.93	141.30	128.15	4,104,000
2021-01-13	144.83	145.13	142.43	143.04	129.73	3,330,100
2021-01-12	146.50	146.85	144.38	145.05	131.56	3,678,800
2021-01-11	146.00	147.10	144.80	147.05	133.37	4,252,000
2021-01-08	145.55	146.82	144.90	146.35	132.73	3,950,500
2021-01-07	143.20	145.64	143.00	144.95	131.46	5,256,900
2021-01-06	141.25	143.57	139.53	142.35	129.11	6,072,900
2021-01-05	138.60	141.66	138.60	141.23	128.09	4,163,100
2021-01-04	142.85	142.97	138.32	140.10	127.07	6,178,500
2020-12-31	141.70	141.79	140.37	141.47	128.31	2,949,900
2020-12-30	142.16	142.61	140.66	141.58	128.41	3,052,100
2020-12-29	142.83	143.06	140.43	141.57	128.40	3,232,400
2020-12-28	142.54	142.92	141.04	142.43	129.18	4,081,500
2020-12-24	141.10	142.19	141.10	141.60	128.43	1,821,900
2020-12-23	142.56	143.60	141.70	141.76	128.57	3,388,300
2020-12-22	143.05	143.47	141.09	142.45	129.20	6,339,400
2020-12-21	144.82	147.95	142.51	144.02	130.62	16,111,300
2020-12-18	141.09	141.14	137.17	137.28	124.51	17,970,800
2020-12-17	139.92	140.74	138.75	140.50	127.43	8,727,000
2020-12-16	139.07	140.49	137.46	138.34	125.47	6,573,400
2020-12-15	137.43	139.44	137.25	139.39	126.42	7,637,000
2020-12-14	138.92	139.00	136.20	136.28	123.60	7,599,000
2020-12-11	137.39	138.14	136.23	137.41	124.63	4,172,400
2020-12-10	138.28	139.14	137.24	137.58	124.78	4,511,000
2020-12-09	140.57	140.57	138.27	138.79	125.88	4,341,300
2020-12-08	138.24	140.44	137.65	139.12	126.18	6,953,600
2020-12-07	137.00	138.86	136.80	138.75	125.84	4,590,800
2020-12-04	137.08	137.40	135.64	137.19	124.43	4,344,000
2020-12-03	135.10	137.95	135.00	136.96	123.97	4,930,900
2020-12-02	135.16	136.32	134.67	135.58	122.72	4,132,700
2020-12-01	136.44	136.50	134.75	135.44	122.59	3,833,100
2020-11-30	133.91	135.29	132.69	134.70	121.92	9,652,500
2020-11-27	136.00	136.13	133.34	134.25	121.52	3,506,800
2020-11-25	134.25	135.80	133.62	135.54	122.68	4,484,500
2020-11-24	135.00	135.99	134.21	134.70	121.92	7,204,700
2020-11-23	134.38	134.89	133.09	134.13	121.41	6,118,400
2020-11-20	133.30	133.53	131.91	132.98	120.37	4,318,100
2020-11-19	131.92	132.11	129.93	131.91	119.40	4,642,800
2020-11-18	133.07	133.98	131.53	131.63	119.14	5,572,800
2020-11-17	130.48	132.60	129.11	132.21	119.67	7,002,900
2020-11-16	129.46	130.32	127.37	130.11	117.77	6,116,200
2020-11-13	127.91	128.60	126.83	128.28	116.11	3,986,100
2020-11-12	126.62	127.84	125.63	126.64	114.63	4,780,400
2020-11-11	128.69	129.80	127.18	127.66	115.55	6,058,700
2020-11-10	130.05	130.12	126.25	127.71	115.60	8,014,700
2020-11-09	135.06	136.35	128.77	128.95	116.72	7,491,700
2020-11-06	129.91	129.91	128.35	128.90	116.67	2,954,000
2020-11-05	129.19	130.41	128.46	129.70	117.40	3,940,000
2020-11-04	125.33	128.93	125.26	127.34	115.26	5,061,800
2020-11-03	124.01	125.50	123.19	124.59	112.77	3,490,900
2020-11-02	122.37	124.10	121.10	122.39	110.78	4,740,400

← NewerPage 25 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-12-24	2:1
2012-12-26	2:1
2007-04-03	2:1
1996-10-24	2:1
1995-10-31	2:1
1990-10-09	2:1

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
2025-06-02	0.4000 USD
2025-03-03	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
2022-06-03	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.