NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	94.610	95.120	93.060	93.610	83.881	5,368,400
2019-11-18	93.500	94.260	92.910	94.180	84.392	6,165,600
2019-11-15	92.140	93.560	91.960	93.040	83.370	6,785,500
2019-11-14	91.490	91.960	90.720	91.270	81.784	6,035,300
2019-11-13	89.730	91.550	89.570	91.290	81.802	5,923,600
2019-11-12	90.310	92.030	89.490	89.500	80.198	3,979,600
2019-11-11	89.370	90.100	89.370	90.050	80.691	3,247,300
2019-11-08	90.280	90.350	89.290	89.810	80.476	4,555,400
2019-11-07	90.470	90.600	89.770	90.400	81.004	7,110,000
2019-11-06	90.640	90.720	88.740	89.480	80.180	7,033,800
2019-11-05	90.150	90.340	89.540	89.880	80.538	5,589,700
2019-11-04	90.130	90.560	89.320	89.860	80.521	8,161,200
2019-11-01	90.180	90.530	89.000	89.180	79.911	5,263,600
2019-10-31	90.000	90.410	88.940	89.550	80.243	6,752,000
2019-10-30	89.450	90.270	89.350	90.190	80.816	8,127,500
2019-10-29	90.850	90.920	89.130	89.280	80.001	9,044,700
2019-10-28	91.060	91.300	90.170	90.850	81.408	10,304,700
2019-10-25	91.440	91.830	90.750	90.920	81.470	8,147,200
2019-10-24	92.680	92.870	90.990	91.500	81.990	12,085,800
2019-10-23	95.030	95.540	92.120	92.320	82.725	11,933,600
2019-10-22	96.060	96.830	95.520	95.600	85.664	5,470,100
2019-10-21	96.610	96.870	95.420	96.220	86.220	5,185,800
2019-10-18	94.810	96.460	94.800	96.100	86.112	6,209,200
2019-10-17	95.570	95.890	94.970	95.560	85.628	3,427,400
2019-10-16	94.090	95.140	94.070	94.880	85.019	4,883,300
2019-10-15	95.000	95.180	94.120	94.790	84.938	4,292,500
2019-10-14	94.200	95.250	94.050	94.880	85.019	4,636,000
2019-10-11	94.000	94.570	93.560	93.880	84.123	6,220,100
2019-10-10	93.500	93.500	92.720	93.000	83.334	5,794,100
2019-10-09	92.410	93.050	91.820	92.520	82.904	5,115,900
2019-10-08	90.450	92.710	90.410	91.750	82.214	6,916,800
2019-10-07	92.500	93.920	92.400	93.170	83.487	4,975,400
2019-10-04	92.220	93.170	91.930	93.070	83.397	4,551,400
2019-10-03	91.310	92.320	90.350	92.220	82.635	5,762,300
2019-10-02	91.470	91.840	90.570	91.490	81.981	6,933,900
2019-10-01	94.130	94.750	92.060	92.280	82.689	8,464,900
2019-09-30	92.530	94.080	92.500	93.920	84.159	7,401,200
2019-09-27	91.850	92.860	91.600	92.310	82.716	6,420,500
2019-09-26	91.620	92.450	90.250	92.170	82.590	10,408,300
2019-09-25	91.780	92.790	90.150	90.810	81.372	25,330,700
2019-09-24	88.450	88.690	86.760	87.180	78.119	10,202,900
2019-09-23	86.980	88.020	86.800	87.690	78.576	4,790,000
2019-09-20	88.000	88.490	86.670	86.680	77.671	6,991,100
2019-09-19	88.400	88.720	87.510	87.700	78.585	4,231,200
2019-09-18	87.650	88.400	87.210	88.080	78.926	4,722,200
2019-09-17	86.770	87.640	86.470	87.590	78.486	3,248,400
2019-09-16	87.090	87.820	86.670	87.270	78.200	4,171,700
2019-09-13	88.250	88.790	87.300	87.320	78.245	5,894,700
2019-09-12	87.100	88.070	86.220	87.670	78.558	4,057,500
2019-09-11	86.960	87.250	85.870	86.750	77.734	4,623,300
2019-09-10	88.260	88.630	86.290	86.830	77.805	7,072,400
2019-09-09	88.940	89.350	88.420	88.670	79.454	4,282,400
2019-09-06	88.400	88.980	88.020	88.690	79.472	3,625,300
2019-09-05	87.280	88.620	87.280	88.420	79.230	6,328,400
2019-09-04	85.580	86.500	85.500	86.350	77.375	4,151,200
2019-09-03	84.000	84.830	83.620	84.670	75.870	6,360,800
2019-08-30	85.700	85.990	84.410	84.500	75.718	5,235,400
2019-08-29	84.220	85.770	84.170	85.380	76.309	5,101,900
2019-08-28	81.900	83.590	81.720	83.480	74.611	4,123,700
2019-08-27	82.630	83.180	82.000	82.030	73.315	3,842,500

← NewerPage 30 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.