NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	103.00	103.38	101.61	102.00	91.637	4,916,200
2020-02-14	103.53	103.89	102.45	103.54	93.021	4,305,300
2020-02-13	102.51	103.74	101.68	103.37	92.868	5,386,800
2020-02-12	100.74	103.08	100.44	103.00	92.536	8,075,600
2020-02-11	100.07	100.35	99.440	100.02	89.858	4,871,800
2020-02-10	99.220	100.51	99.000	100.02	89.858	4,213,900
2020-02-07	99.810	100.40	98.970	99.440	89.337	4,121,800
2020-02-06	100.90	101.53	100.16	100.27	90.083	5,641,800
2020-02-05	101.76	101.97	99.530	100.54	90.326	6,108,300
2020-02-04	101.91	102.78	101.26	101.38	91.080	6,559,600
2020-02-03	99.000	100.92	98.570	99.270	89.185	9,727,000
2020-01-31	98.110	98.450	95.920	96.300	86.516	8,780,300
2020-01-30	99.020	99.750	97.370	98.190	88.214	7,065,100
2020-01-29	101.07	101.30	99.170	99.840	89.697	4,503,700
2020-01-28	100.34	101.05	99.520	100.41	90.209	5,673,200
2020-01-27	98.210	100.71	98.010	100.24	90.056	9,841,400
2020-01-24	103.59	103.89	101.66	102.03	91.664	3,839,300
2020-01-23	104.03	104.37	102.62	103.02	92.554	7,102,900
2020-01-22	105.00	105.62	104.42	104.49	93.874	5,031,400
2020-01-21	104.25	104.69	103.81	104.58	93.955	4,854,700
2020-01-17	103.43	104.55	103.34	104.53	93.910	6,271,200
2020-01-16	102.88	103.57	102.85	103.37	92.868	6,571,700
2020-01-15	103.25	103.70	102.48	102.79	92.347	4,209,200
2020-01-14	102.45	103.89	102.35	102.92	92.464	5,088,500
2020-01-13	101.00	102.34	100.82	102.16	91.781	6,722,400
2020-01-10	101.89	101.93	100.76	100.90	90.649	5,135,300
2020-01-09	101.94	102.41	101.39	101.48	91.170	5,007,500
2020-01-08	101.31	102.14	100.85	101.55	91.233	4,942,200
2020-01-07	101.81	102.74	100.81	101.78	91.440	6,719,900
2020-01-06	100.95	101.84	100.87	101.83	91.485	4,612,400
2020-01-03	100.59	102.00	100.31	101.92	91.565	4,541,800
2020-01-02	101.36	102.21	101.02	102.20	91.817	5,644,100
2019-12-31	100.58	101.39	100.51	101.31	91.017	3,213,600
2019-12-30	101.54	101.61	100.46	100.80	90.559	3,495,200
2019-12-27	101.00	101.79	100.99	101.57	91.251	5,307,500
2019-12-26	100.34	100.75	100.11	100.71	90.478	3,709,900
2019-12-24	99.830	100.66	99.760	100.14	89.966	3,328,100
2019-12-23	100.23	100.69	99.550	100.04	89.876	6,350,500
2019-12-20	101.00	101.40	98.850	99.960	89.805	17,641,600
2019-12-19	100.50	101.27	99.630	101.15	90.874	12,214,500
2019-12-18	100.20	100.79	99.580	100.57	90.353	7,332,000
2019-12-17	99.380	100.17	99.050	99.650	89.526	7,050,700
2019-12-16	98.140	99.340	98.060	98.810	88.771	8,211,300
2019-12-13	97.430	98.290	96.910	97.770	87.837	5,247,600
2019-12-12	97.320	98.180	96.900	97.720	87.792	4,762,800
2019-12-11	96.900	97.320	96.650	97.180	87.307	4,319,700
2019-12-10	96.760	97.590	96.630	97.010	87.154	4,234,300
2019-12-09	97.020	97.630	96.160	96.630	86.813	6,517,800
2019-12-06	96.560	97.310	96.380	97.000	87.145	6,368,500
2019-12-05	95.880	95.950	94.680	95.790	86.058	6,946,000
2019-12-04	92.810	93.790	92.730	93.720	84.199	4,456,400
2019-12-03	92.480	92.550	91.310	92.460	83.067	5,570,700
2019-12-02	94.090	94.280	92.980	93.560	84.055	3,892,000
2019-11-29	94.370	94.610	93.390	93.490	83.992	2,541,800
2019-11-27	93.500	94.380	93.500	94.140	84.356	4,017,400
2019-11-26	93.380	93.630	93.020	93.330	83.630	5,907,400
2019-11-25	93.780	93.970	92.740	92.900	83.245	5,419,700
2019-11-22	92.210	93.350	91.930	93.340	83.639	4,264,400
2019-11-21	92.620	93.300	92.070	92.160	82.582	5,493,100
2019-11-20	94.110	94.400	92.770	93.050	83.379	6,235,400

← NewerPage 29 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.