NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	100.64	101.18	100.03	100.45	90.721	4,060,900
2020-08-05	97.120	101.25	97.080	100.94	91.163	7,217,500
2020-08-04	97.790	97.950	96.550	97.330	87.903	7,539,300
2020-08-03	98.030	99.290	97.820	98.330	88.806	5,472,700
2020-07-31	96.890	97.650	96.300	97.610	88.156	5,509,900
2020-07-30	96.470	97.230	95.800	96.820	87.442	4,018,400
2020-07-29	96.430	97.550	96.300	96.970	87.578	6,872,400
2020-07-28	96.950	97.470	96.160	96.270	86.946	3,822,600
2020-07-27	96.960	98.400	96.890	97.210	87.795	4,273,400
2020-07-24	98.140	99.360	97.700	98.430	88.897	5,638,400
2020-07-23	98.350	100.18	97.720	98.300	88.779	4,530,500
2020-07-22	98.160	98.990	97.910	98.910	89.330	4,097,000
2020-07-21	96.920	99.000	96.100	98.360	88.833	5,855,600
2020-07-20	95.500	96.350	95.110	95.650	86.386	5,822,300
2020-07-17	96.950	97.230	96.040	96.280	86.955	7,405,700
2020-07-16	97.500	98.230	97.040	97.260	87.840	3,594,700
2020-07-15	98.410	99.040	97.310	98.540	88.996	5,343,700
2020-07-14	96.330	97.250	95.510	96.760	87.388	4,850,600
2020-07-13	98.250	98.940	96.260	96.460	87.117	4,845,600
2020-07-10	97.000	98.050	95.720	97.990	88.499	3,967,000
2020-07-09	98.550	98.910	96.370	96.990	87.596	6,282,300
2020-07-08	97.500	98.980	96.960	98.840	89.267	5,634,600
2020-07-07	99.220	99.550	96.920	97.070	87.668	6,352,900
2020-07-06	99.620	100.03	99.040	99.950	90.269	4,995,000
2020-07-02	98.780	99.660	98.020	98.430	88.897	5,354,900
2020-07-01	98.500	98.720	97.110	97.400	87.966	5,733,800
2020-06-30	96.000	98.300	95.640	98.050	88.553	9,065,500
2020-06-29	93.700	96.000	93.700	95.870	86.584	9,624,200
2020-06-26	98.500	98.780	93.570	93.670	84.598	24,918,500
2020-06-25	99.230	101.68	98.800	101.40	91.579	11,531,400
2020-06-24	100.94	101.85	98.090	100.08	90.387	8,611,600
2020-06-23	101.15	102.22	100.71	101.92	92.049	6,499,000
2020-06-22	96.850	99.540	96.020	99.510	89.872	6,918,200
2020-06-19	99.970	99.980	95.780	95.780	86.503	10,304,000
2020-06-18	98.690	99.420	97.850	98.450	88.915	4,392,400
2020-06-17	99.000	100.24	98.890	99.210	89.601	3,405,500
2020-06-16	101.25	101.34	97.720	99.040	89.447	6,054,400
2020-06-15	93.900	98.080	93.440	97.840	88.364	8,645,300
2020-06-12	97.800	97.800	94.740	96.430	87.090	7,416,400
2020-06-11	98.380	98.990	94.880	95.170	85.952	10,976,900
2020-06-10	103.00	103.15	101.71	102.12	92.229	5,194,200
2020-06-09	102.82	103.77	102.43	102.63	92.690	5,385,900
2020-06-08	103.05	104.30	102.71	104.29	94.189	6,165,400
2020-06-05	104.00	104.69	102.13	102.71	92.762	8,363,600
2020-06-04	103.66	103.90	100.47	101.28	91.470	8,775,000
2020-06-03	101.26	104.55	101.12	104.11	94.026	5,867,700
2020-06-02	99.420	100.88	98.820	100.74	90.983	10,798,700
2020-06-01	98.400	99.780	97.890	99.540	89.899	4,295,400
2020-05-29	98.190	99.250	96.930	98.580	89.032	10,332,500
2020-05-28	100.09	100.69	98.250	98.460	88.702	7,260,700
2020-05-27	98.120	99.990	97.620	99.870	89.973	7,915,900
2020-05-26	95.980	97.430	95.280	96.620	87.045	7,185,200
2020-05-22	94.420	94.650	93.350	93.750	84.459	4,049,500
2020-05-21	92.880	94.380	92.370	94.260	84.919	7,504,300
2020-05-20	93.200	93.860	92.700	92.950	83.738	6,347,000
2020-05-19	90.850	93.820	90.820	91.510	82.441	6,514,100
2020-05-18	90.490	91.600	89.880	91.040	82.018	8,517,200
2020-05-15	85.250	87.230	84.880	86.990	78.369	9,165,000
2020-05-14	85.000	86.580	84.110	86.550	77.973	7,431,800
2020-05-13	87.380	87.740	85.200	86.020	77.495	6,739,800

← NewerPage 27 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.