NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	87.380	87.740	85.200	86.020	77.495	6,739,800
2020-05-12	91.530	91.670	88.150	88.260	79.513	5,622,600
2020-05-11	89.450	91.420	89.140	90.930	81.919	4,937,600
2020-05-08	90.110	90.640	89.590	90.460	81.495	5,488,000
2020-05-07	89.400	90.240	88.380	88.560	79.783	4,565,900
2020-05-06	88.050	88.690	87.430	88.440	79.675	7,342,300
2020-05-05	86.540	88.530	86.030	87.200	78.558	6,321,500
2020-05-04	84.680	85.800	84.310	85.750	77.252	6,348,900
2020-05-01	85.670	86.110	84.810	85.540	77.063	6,151,200
2020-04-30	87.000	88.000	86.510	87.180	78.540	9,371,400
2020-04-29	90.000	91.390	87.830	88.070	79.342	9,461,400
2020-04-28	90.550	90.710	88.630	88.800	80.000	5,145,400
2020-04-27	88.380	89.870	87.310	89.370	80.513	6,875,100
2020-04-24	88.890	89.120	87.650	88.370	79.612	4,450,100
2020-04-23	88.940	89.530	87.260	87.350	78.693	5,343,500
2020-04-22	86.980	89.440	86.420	88.770	79.973	6,463,000
2020-04-21	85.990	86.900	85.090	85.200	76.756	6,597,000
2020-04-20	88.430	89.440	87.520	87.900	79.189	7,244,400
2020-04-17	89.000	90.250	88.360	89.910	81.000	8,111,400
2020-04-16	85.430	86.530	84.550	86.300	77.747	9,373,800
2020-04-15	84.870	85.880	83.710	85.040	76.612	8,053,900
2020-04-14	85.950	87.770	85.480	87.470	78.802	6,397,200
2020-04-13	85.800	85.990	84.140	84.460	76.090	5,077,600
2020-04-09	86.690	87.390	85.160	86.790	78.189	7,773,600
2020-04-08	84.700	85.770	83.610	85.300	76.847	6,642,700
2020-04-07	88.700	88.870	84.030	84.160	75.820	10,468,100
2020-04-06	81.910	85.040	81.210	84.630	76.243	11,266,500
2020-04-03	79.360	79.790	77.910	78.860	71.045	8,476,900
2020-04-02	79.000	81.600	77.160	80.140	72.198	12,731,300
2020-04-01	79.490	81.180	78.530	79.230	71.378	9,771,300
2020-03-31	85.130	85.730	82.400	82.740	74.540	9,610,100
2020-03-30	84.000	85.960	81.500	85.380	76.919	10,960,100
2020-03-27	81.700	85.740	79.510	83.230	74.982	14,183,400
2020-03-26	80.170	86.860	80.010	84.300	75.946	17,200,800
2020-03-25	80.110	83.490	76.200	79.010	71.180	27,053,200
2020-03-24	65.700	72.660	64.000	72.330	65.162	18,849,500
2020-03-23	65.000	66.880	60.580	62.800	56.576	17,690,000
2020-03-20	71.510	74.060	67.200	67.450	60.766	15,761,900
2020-03-19	67.040	72.710	64.150	70.340	63.369	16,177,200
2020-03-18	64.790	68.330	60.000	68.040	61.297	19,498,800
2020-03-17	67.510	73.330	62.400	69.840	62.919	17,122,100
2020-03-16	65.280	72.970	63.370	66.790	60.171	17,976,700
2020-03-13	78.200	78.200	71.760	75.580	68.090	21,859,600
2020-03-12	78.230	78.490	73.000	74.200	66.847	21,534,800
2020-03-11	84.000	84.630	82.070	84.000	75.675	16,172,000
2020-03-10	86.690	88.400	82.880	88.300	79.549	12,755,900
2020-03-09	81.890	86.740	80.920	84.110	75.774	13,272,700
2020-03-06	88.360	89.390	85.880	88.360	79.603	12,336,400
2020-03-05	91.260	91.680	89.940	90.580	81.603	8,851,100
2020-03-04	92.080	93.820	90.840	93.790	84.495	6,904,400
2020-03-03	92.740	94.980	90.570	90.930	81.919	14,767,600
2020-03-02	89.600	93.140	87.910	92.680	83.495	14,102,000
2020-02-28	86.030	89.470	85.150	89.380	80.522	16,552,400
2020-02-27	90.000	93.060	88.500	88.550	79.554	12,825,700
2020-02-26	93.080	94.650	91.990	92.000	82.653	9,308,400
2020-02-25	96.350	96.760	92.620	92.900	83.462	9,602,100
2020-02-24	95.540	97.070	95.250	95.910	86.166	8,364,200
2020-02-21	102.00	102.08	99.630	100.25	90.065	5,750,900
2020-02-20	102.46	102.63	100.55	102.53	92.113	6,427,600
2020-02-19	102.66	103.39	102.43	102.46	92.051	6,200,500

← NewerPage 28 of 79 · 4,733 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.