NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	78.000	78.260	77.070	77.140	68.944	8,891,100
2019-05-30	78.920	79.730	78.610	79.260	70.643	6,177,800
2019-05-29	80.710	80.860	77.700	78.870	70.295	10,116,900
2019-05-28	82.850	83.190	81.130	81.200	72.372	7,927,300
2019-05-24	82.200	83.170	82.090	82.160	73.227	5,999,000
2019-05-23	82.500	83.060	81.990	82.640	73.655	9,704,200
2019-05-22	82.990	83.340	82.760	83.200	74.154	5,237,800
2019-05-21	83.360	83.800	82.510	83.640	74.546	5,762,500
2019-05-20	83.800	83.800	82.740	82.850	73.842	7,181,900
2019-05-17	83.510	85.520	83.500	84.570	75.375	5,068,200
2019-05-16	84.510	85.400	84.200	84.280	75.117	6,745,200
2019-05-15	83.170	84.490	82.940	84.010	74.876	4,862,200
2019-05-14	82.780	84.000	82.060	83.670	74.573	7,529,200
2019-05-13	81.650	82.630	81.320	82.530	73.557	6,445,200
2019-05-10	82.780	84.270	82.190	83.950	74.823	5,450,500
2019-05-09	82.210	83.010	81.540	82.980	73.958	6,336,600
2019-05-08	82.430	83.990	82.140	82.770	73.771	9,501,300
2019-05-07	83.020	83.630	81.830	82.540	73.566	9,811,300
2019-05-06	83.770	83.870	82.860	83.570	74.484	12,836,600
2019-05-03	85.900	86.300	85.700	85.700	76.382	6,798,300
2019-05-02	86.210	86.280	84.990	85.270	75.999	6,813,700
2019-05-01	87.730	87.950	85.870	85.900	76.561	6,524,600
2019-04-30	88.290	88.400	87.260	87.830	78.281	7,614,100
2019-04-29	88.180	88.510	88.130	88.260	78.664	5,008,400
2019-04-26	87.950	88.940	87.330	88.310	78.709	6,219,600
2019-04-25	88.400	88.540	87.490	87.560	78.040	7,069,900
2019-04-24	87.670	88.820	87.430	88.390	78.780	8,063,000
2019-04-23	87.570	87.670	87.010	87.430	77.924	7,513,700
2019-04-22	88.350	88.640	87.300	87.360	77.862	5,390,500
2019-04-18	88.760	90.000	88.700	89.200	79.502	7,016,600
2019-04-17	87.950	88.970	87.450	88.730	79.083	5,694,900
2019-04-16	87.000	87.950	87.000	87.800	78.254	4,652,700
2019-04-15	86.890	87.240	86.440	86.830	77.390	5,034,900
2019-04-12	85.300	86.490	85.290	86.240	76.864	6,037,000
2019-04-11	84.900	85.050	84.280	85.000	75.759	3,347,400
2019-04-10	84.640	85.010	84.560	84.880	75.652	3,918,400
2019-04-09	84.220	84.600	83.970	84.280	75.117	3,804,500
2019-04-08	85.010	85.290	84.570	84.730	75.518	4,705,800
2019-04-05	86.000	86.160	85.050	85.400	76.115	7,367,400
2019-04-04	84.490	85.380	84.360	85.280	76.008	3,660,700
2019-04-03	84.900	84.990	84.250	84.470	75.286	4,080,900
2019-04-02	85.000	85.260	84.160	84.370	75.197	4,433,800
2019-04-01	85.040	85.320	84.700	85.230	75.964	6,737,400
2019-03-29	84.600	84.850	83.860	84.210	75.054	6,492,000
2019-03-28	83.930	84.720	83.700	84.040	74.903	6,032,700
2019-03-27	83.690	83.800	82.040	83.090	74.056	6,485,100
2019-03-26	83.630	84.090	82.910	83.380	74.315	9,611,900
2019-03-25	81.480	83.220	80.890	82.330	73.379	15,558,300
2019-03-22	85.200	85.900	82.150	82.190	73.254	21,659,800
2019-03-21	87.240	88.120	86.830	88.010	78.441	10,386,900
2019-03-20	87.500	87.580	86.090	86.690	77.265	5,991,500
2019-03-19	88.220	88.590	87.290	87.690	78.156	6,642,200
2019-03-18	87.300	87.840	87.000	87.820	78.272	7,750,700
2019-03-15	87.220	87.610	85.960	86.800	77.363	11,031,400
2019-03-14	86.150	86.880	85.700	86.870	77.425	5,906,100
2019-03-13	85.700	86.660	85.600	85.930	76.587	5,037,800
2019-03-12	85.780	86.080	85.020	85.430	76.142	4,431,600
2019-03-11	85.390	85.940	85.050	85.820	76.489	3,999,800
2019-03-08	84.580	84.880	84.020	84.800	75.580	4,669,700
2019-03-07	84.970	85.410	84.660	85.260	75.990	4,321,800

← NewerPage 32 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.