NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	81.440	82.280	80.740	82.250	73.512	4,336,000
2019-08-23	82.020	82.760	80.030	80.440	71.894	8,497,800
2019-08-22	83.000	83.720	82.500	83.310	74.459	5,571,600
2019-08-21	81.940	82.840	81.630	82.740	73.950	6,454,200
2019-08-20	80.720	81.230	79.450	80.530	71.974	5,903,100
2019-08-19	82.000	82.340	80.830	81.130	72.511	7,027,900
2019-08-16	80.090	80.560	79.250	80.280	71.751	5,649,000
2019-08-15	80.930	81.300	79.440	79.510	71.063	6,713,600
2019-08-14	81.240	81.690	80.510	81.030	72.421	7,266,100
2019-08-13	81.170	84.150	80.850	83.320	74.468	6,896,800
2019-08-12	81.410	81.950	81.180	81.650	72.975	3,762,500
2019-08-09	83.140	83.430	81.320	81.980	73.270	5,460,200
2019-08-08	81.810	83.360	81.610	83.000	74.182	6,208,900
2019-08-07	80.500	81.820	80.090	81.280	72.645	6,275,000
2019-08-06	79.850	81.590	79.490	81.300	72.663	8,664,500
2019-08-05	79.660	80.050	78.190	78.970	70.580	8,493,300
2019-08-02	82.530	83.240	80.790	81.140	72.520	8,761,400
2019-08-01	85.260	86.770	82.700	83.120	74.289	7,871,800
2019-07-31	87.090	87.270	85.550	86.030	76.890	5,818,200
2019-07-30	86.820	87.910	86.360	87.200	77.936	3,561,200
2019-07-29	87.650	87.870	87.180	87.620	78.311	4,387,300
2019-07-26	87.440	87.840	86.770	87.540	78.240	3,707,200
2019-07-25	86.820	87.500	86.590	87.280	78.007	4,546,400
2019-07-24	86.650	87.210	86.310	86.700	77.489	6,362,900
2019-07-23	86.640	87.100	86.230	86.700	77.489	5,659,900
2019-07-22	86.560	86.990	85.830	85.970	76.836	6,810,300
2019-07-19	87.730	87.880	86.480	86.550	77.355	6,635,300
2019-07-18	87.630	87.760	86.760	87.440	78.150	4,607,000
2019-07-17	88.420	88.690	87.440	87.500	78.204	4,461,500
2019-07-16	89.500	89.710	88.570	88.600	79.187	5,812,800
2019-07-15	89.060	89.870	89.060	89.480	79.973	3,750,900
2019-07-12	88.180	89.310	88.010	89.120	79.652	4,240,900
2019-07-11	87.710	88.300	87.400	88.290	78.910	3,942,400
2019-07-10	88.480	88.940	87.390	87.440	78.150	5,985,500
2019-07-09	88.100	88.800	87.820	88.040	78.686	6,219,700
2019-07-08	86.060	88.520	85.970	88.480	79.080	7,052,000
2019-07-05	85.800	86.910	85.420	86.820	77.596	6,440,900
2019-07-03	85.330	86.290	85.120	86.200	77.042	4,012,800
2019-07-02	85.360	85.470	84.220	84.960	75.934	7,187,200
2019-07-01	84.930	86.280	84.900	85.410	76.336	6,587,300
2019-06-28	83.990	84.750	82.670	83.950	75.031	12,443,800
2019-06-27	82.930	83.770	82.930	83.660	74.772	11,436,700
2019-06-26	83.150	83.690	82.440	82.550	73.780	5,838,500
2019-06-25	84.600	84.690	82.160	82.620	73.842	7,339,900
2019-06-24	86.000	86.850	84.370	84.500	75.523	8,043,300
2019-06-21	85.160	85.750	84.600	85.750	76.640	9,289,800
2019-06-20	84.900	85.670	84.420	85.240	76.184	6,163,800
2019-06-19	83.730	83.900	83.140	83.550	74.673	6,217,700
2019-06-18	82.700	84.650	82.500	84.300	75.344	6,456,500
2019-06-17	83.340	83.460	82.010	82.110	73.386	5,101,900
2019-06-14	83.510	83.860	83.040	83.440	74.575	4,355,600
2019-06-13	83.150	83.920	83.050	83.610	74.727	3,383,400
2019-06-12	83.480	84.020	82.520	82.630	73.851	4,025,900
2019-06-11	83.650	84.340	83.130	83.260	74.414	3,939,400
2019-06-10	83.750	84.200	82.450	82.580	73.807	4,419,800
2019-06-07	83.090	83.680	82.810	83.410	74.548	3,891,100
2019-06-06	82.720	83.060	82.080	82.450	73.690	4,953,000
2019-06-05	82.290	82.900	81.930	82.720	73.932	8,173,200
2019-06-04	79.300	81.650	78.780	81.620	72.949	7,526,800
2019-06-03	77.240	78.580	77.080	77.960	69.677	11,665,500

← NewerPage 31 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.