NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	123.66	123.66	118.80	120.08	108.69	7,791,600
2020-10-29	122.28	124.19	121.15	122.86	111.21	4,947,000
2020-10-28	125.28	126.40	121.04	122.08	110.50	8,618,300
2020-10-27	128.78	129.49	127.90	127.99	115.85	2,985,700
2020-10-26	129.06	129.62	126.68	128.37	116.19	5,422,500
2020-10-23	130.00	130.60	128.65	129.99	117.66	4,046,300
2020-10-22	129.60	130.26	128.86	130.02	117.69	2,869,900
2020-10-21	128.50	131.38	128.45	129.43	117.15	4,916,300
2020-10-20	128.00	129.90	127.72	128.49	116.30	3,799,200
2020-10-19	129.10	129.78	127.05	127.43	115.34	5,160,800
2020-10-16	129.51	130.19	127.55	128.00	115.86	6,010,900
2020-10-15	126.48	129.10	126.11	129.00	116.76	4,235,800
2020-10-14	129.53	129.60	127.01	127.66	115.55	3,586,600
2020-10-13	128.05	129.87	127.96	129.20	116.94	4,245,000
2020-10-12	131.19	131.34	129.26	129.46	117.18	5,136,500
2020-10-09	129.99	131.19	129.33	130.98	118.56	4,293,400
2020-10-08	130.40	130.93	129.51	129.71	117.41	3,595,600
2020-10-07	128.40	130.41	128.25	130.06	117.72	4,390,500
2020-10-06	128.84	130.44	127.27	127.65	115.54	5,978,000
2020-10-05	127.07	128.50	126.45	127.91	115.78	8,270,300
2020-10-02	124.35	126.80	123.59	126.64	114.63	7,491,100
2020-10-01	127.73	127.73	125.31	126.64	114.63	5,637,200
2020-09-30	126.10	127.28	125.16	125.54	113.63	8,699,700
2020-09-29	124.34	127.10	123.96	126.35	114.37	7,796,400
2020-09-28	125.16	126.19	123.89	124.32	112.53	7,525,000
2020-09-25	123.65	124.75	122.27	124.23	112.45	9,182,800
2020-09-24	126.44	127.54	123.30	124.75	112.92	13,485,800
2020-09-23	130.22	130.38	125.26	127.11	115.05	37,822,700
2020-09-22	113.10	117.20	112.85	116.87	105.78	13,007,200
2020-09-21	112.95	114.06	111.74	113.37	102.62	8,486,400
2020-09-18	115.43	117.91	114.49	114.66	103.78	12,876,600
2020-09-17	117.34	118.55	115.80	116.36	105.32	7,376,400
2020-09-16	118.31	119.69	118.16	118.59	107.34	7,023,700
2020-09-15	119.70	120.48	119.18	119.27	107.96	5,934,200
2020-09-14	118.50	119.93	118.17	119.28	107.97	4,990,300
2020-09-11	116.76	119.25	116.42	118.00	106.81	8,565,200
2020-09-10	115.90	118.23	114.00	114.79	103.90	5,032,800
2020-09-09	113.02	116.21	112.83	114.90	104.00	5,997,900
2020-09-08	111.29	113.84	110.54	112.72	102.03	5,300,100
2020-09-04	112.96	113.75	110.21	112.40	101.74	5,157,600
2020-09-03	116.80	116.90	112.00	112.85	102.15	7,264,400
2020-09-02	115.06	117.41	114.50	116.80	105.72	6,775,400
2020-09-01	112.00	114.90	111.83	114.84	103.95	4,912,400
2020-08-31	112.14	112.52	111.14	111.89	101.28	3,519,800
2020-08-28	111.01	112.67	110.57	112.29	101.64	3,731,100
2020-08-27	111.99	112.79	110.50	110.84	100.10	4,390,800
2020-08-26	111.92	112.09	111.29	111.53	100.73	4,477,900
2020-08-25	112.00	112.28	111.09	111.51	100.71	4,380,900
2020-08-24	110.00	112.00	109.90	111.83	101.00	8,173,100
2020-08-21	108.00	109.77	107.75	109.75	99.120	5,564,000
2020-08-20	107.56	108.74	107.35	108.01	97.549	4,304,000
2020-08-19	107.69	109.69	107.35	108.39	97.892	9,508,100
2020-08-18	106.46	107.00	105.47	106.97	96.609	5,023,000
2020-08-17	106.50	106.50	105.12	105.66	95.426	3,017,000
2020-08-14	106.12	106.78	105.46	106.43	96.122	2,985,700
2020-08-13	105.30	106.99	105.20	106.52	96.203	4,281,700
2020-08-12	105.72	105.89	103.38	105.22	95.029	4,714,800
2020-08-11	106.85	107.33	104.86	105.12	94.939	5,400,700
2020-08-10	102.47	106.83	102.40	105.41	95.200	12,678,000
2020-08-07	101.00	101.91	99.890	101.86	91.994	5,545,600

← NewerPage 26 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.