NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	85.600	85.990	85.040	85.130	75.874	3,198,000
2019-03-05	85.880	86.250	85.440	85.440	76.151	4,976,300
2019-03-04	87.320	87.990	85.110	85.640	76.329	7,339,500
2019-03-01	86.930	87.990	86.240	87.160	77.684	6,314,900
2019-02-28	86.080	86.400	85.680	85.730	76.213	4,988,100
2019-02-27	85.530	86.220	85.060	86.170	76.604	4,588,200
2019-02-26	85.310	86.080	85.200	85.800	76.275	6,678,700
2019-02-25	85.390	85.730	84.960	85.170	75.715	6,229,700
2019-02-22	84.200	85.020	84.030	84.760	75.351	4,449,500
2019-02-21	83.570	84.150	83.350	83.950	74.631	8,579,200
2019-02-20	84.630	84.950	84.350	84.840	75.422	6,436,100
2019-02-19	84.580	85.050	84.460	84.570	75.182	5,105,900
2019-02-15	85.490	85.780	85.100	85.380	75.902	6,111,300
2019-02-14	84.610	85.140	83.700	84.680	75.280	5,179,000
2019-02-13	84.760	85.590	84.760	85.400	75.920	5,032,800
2019-02-12	83.970	84.840	83.620	84.710	75.306	6,290,300
2019-02-11	82.950	83.830	82.870	83.680	74.391	6,158,500
2019-02-08	82.250	82.720	81.940	82.360	73.217	3,786,500
2019-02-07	82.150	82.850	81.710	82.390	73.244	4,827,500
2019-02-06	82.510	82.710	81.640	82.710	73.528	3,682,800
2019-02-05	81.980	83.190	81.930	82.860	73.662	6,545,600
2019-02-04	81.220	82.000	80.830	81.990	72.888	4,236,600
2019-02-01	81.830	81.900	81.130	81.510	72.462	5,351,900
2019-01-31	81.180	81.950	80.710	81.880	72.790	8,599,200
2019-01-30	80.400	81.290	80.060	81.280	72.257	5,200,200
2019-01-29	80.360	80.830	79.840	80.220	71.315	4,187,500
2019-01-28	79.800	80.510	79.740	80.320	71.404	5,452,000
2019-01-25	81.250	81.330	80.430	80.610	71.661	4,457,100
2019-01-24	80.600	80.870	79.550	80.440	71.510	4,753,200
2019-01-23	81.190	81.400	80.220	80.500	71.564	5,823,000
2019-01-22	80.330	81.310	80.200	80.750	71.786	8,781,700
2019-01-18	79.950	80.970	79.740	80.450	71.519	10,404,100
2019-01-17	77.540	79.400	77.310	79.130	70.346	7,737,300
2019-01-16	78.000	78.850	77.590	77.680	69.057	5,697,100
2019-01-15	76.190	77.980	76.130	77.880	69.235	6,212,400
2019-01-14	75.460	76.810	75.460	76.090	67.643	5,677,400
2019-01-11	76.340	76.890	75.800	76.040	67.599	10,689,900
2019-01-10	75.640	77.340	75.460	76.420	67.937	11,148,600
2019-01-09	76.970	77.150	76.140	76.590	68.088	8,591,000
2019-01-08	76.830	77.400	76.200	76.730	68.212	8,809,000
2019-01-07	74.740	76.360	74.300	75.720	67.314	8,184,800
2019-01-04	73.450	75.120	73.120	74.650	66.363	7,844,200
2019-01-03	73.250	73.320	71.210	72.750	64.674	8,007,400
2019-01-02	72.790	74.640	72.190	74.060	65.839	6,762,700
2018-12-31	73.980	74.460	73.520	74.140	65.910	5,519,100
2018-12-28	73.970	74.460	72.570	73.340	65.199	6,197,000
2018-12-27	72.180	73.730	70.990	73.670	65.492	9,004,900
2018-12-26	68.700	73.010	68.650	73.010	64.905	10,019,200
2018-12-24	71.400	71.930	68.080	68.100	60.540	8,551,400
2018-12-21	73.290	74.290	71.250	72.370	64.336	28,487,900
2018-12-20	68.730	69.570	66.530	67.530	60.033	14,488,500
2018-12-19	71.450	72.000	68.320	68.970	61.314	8,426,100
2018-12-18	70.900	72.410	70.430	71.150	63.252	7,533,300
2018-12-17	71.370	71.770	69.460	69.900	62.140	10,647,700
2018-12-14	71.970	73.650	71.410	72.530	64.478	7,221,200
2018-12-13	74.500	74.590	72.590	72.930	64.834	7,454,800
2018-12-12	74.520	75.280	73.510	74.320	66.070	6,950,400
2018-12-11	73.870	74.570	72.560	73.570	65.403	7,794,500
2018-12-10	73.100	73.710	70.610	72.510	64.461	7,235,000
2018-12-07	75.040	75.970	72.870	73.340	65.199	6,133,700

← NewerPage 33 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.