NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	74.370	75.570	73.590	75.540	67.154	9,693,700
2018-12-04	77.420	78.400	75.410	75.790	67.377	8,800,400
2018-12-03	77.100	79.000	76.930	77.940	69.288	10,211,800
2018-11-30	74.180	75.480	73.900	75.120	66.781	7,947,300
2018-11-29	74.640	74.950	73.320	74.340	65.892	5,436,700
2018-11-28	72.300	74.760	72.300	74.660	66.176	6,167,200
2018-11-27	72.280	72.550	71.300	72.090	63.898	5,008,000
2018-11-26	72.340	73.000	72.270	72.710	64.447	6,458,300
2018-11-23	72.050	72.520	71.410	71.490	63.366	2,582,300
2018-11-21	71.990	72.900	71.810	72.370	64.146	7,326,100
2018-11-20	70.490	72.070	69.520	71.120	63.038	9,053,900
2018-11-19	74.690	74.750	71.860	72.520	64.279	6,744,900
2018-11-16	73.760	75.520	73.060	74.740	66.246	8,064,200
2018-11-15	74.440	74.670	72.890	74.330	65.883	7,858,300
2018-11-14	76.320	77.490	74.890	75.200	66.654	7,984,200
2018-11-13	75.530	76.270	74.840	75.200	66.654	4,584,600
2018-11-12	76.350	76.770	74.990	75.100	66.566	5,204,900
2018-11-09	77.710	77.770	75.530	76.360	67.682	4,737,600
2018-11-08	77.690	78.160	77.240	77.780	68.941	5,425,000
2018-11-07	76.940	78.230	76.570	77.970	69.109	5,403,900
2018-11-06	77.340	77.580	76.360	76.570	67.869	6,424,200
2018-11-05	76.490	77.770	76.050	77.530	68.719	7,143,300
2018-11-02	77.530	78.590	75.710	76.580	67.877	6,995,100
2018-11-01	75.230	76.840	74.840	76.790	68.064	6,117,800
2018-10-31	75.500	76.340	74.920	75.040	66.512	8,755,500
2018-10-30	73.070	74.640	72.810	74.510	66.043	9,470,000
2018-10-29	73.260	74.010	71.390	72.190	63.986	9,874,200
2018-10-26	72.000	72.710	70.690	72.070	63.880	8,371,100
2018-10-25	72.690	73.500	72.230	73.100	64.793	7,648,000
2018-10-24	73.470	74.610	71.950	72.120	63.924	8,333,900
2018-10-23	74.190	74.380	72.070	73.350	65.014	11,423,800
2018-10-22	74.650	75.210	74.300	74.900	66.388	7,042,500
2018-10-19	75.830	76.050	74.140	74.210	65.777	7,301,200
2018-10-18	77.400	77.410	75.000	75.600	67.009	7,622,200
2018-10-17	77.520	77.800	75.940	76.480	67.789	6,816,900
2018-10-16	75.600	77.650	75.320	77.480	68.675	7,744,200
2018-10-15	75.770	76.160	74.970	74.990	66.468	5,789,000
2018-10-12	75.970	76.860	74.910	75.910	67.284	10,393,800
2018-10-11	74.770	77.070	73.900	74.510	66.043	11,532,100
2018-10-10	79.660	80.040	74.770	74.940	66.424	12,977,800
2018-10-09	80.370	81.490	80.160	80.420	71.281	7,643,400
2018-10-08	80.040	80.540	79.080	80.230	71.113	8,058,700
2018-10-05	80.090	80.990	79.430	80.120	71.015	7,019,100
2018-10-04	82.340	82.480	80.020	80.180	71.068	9,161,100
2018-10-03	81.930	82.960	81.750	82.500	73.125	10,046,700
2018-10-02	84.340	84.550	82.500	82.770	73.364	8,446,900
2018-10-01	85.100	85.850	84.370	84.460	74.862	7,876,400
2018-09-28	84.290	85.270	84.250	84.720	75.092	7,452,700
2018-09-27	83.770	84.920	83.730	84.540	74.933	6,080,600
2018-09-26	82.610	84.730	81.950	83.700	74.188	16,357,100
2018-09-25	84.860	85.100	84.070	84.790	75.154	10,519,500
2018-09-24	85.160	85.260	84.250	84.270	74.693	8,770,400
2018-09-21	86.000	86.040	85.010	85.550	75.828	13,852,700
2018-09-20	85.090	85.870	84.930	85.370	75.668	6,620,300
2018-09-19	85.690	85.850	84.120	84.430	74.835	8,053,100
2018-09-18	83.240	85.350	83.240	85.260	75.571	7,277,700
2018-09-17	83.490	83.930	82.940	83.260	73.798	4,861,100
2018-09-14	83.580	83.840	83.060	83.490	74.002	4,884,400
2018-09-13	83.210	83.900	83.120	83.470	73.984	5,382,100
2018-09-12	82.700	83.040	82.040	83.000	73.568	5,384,300

← NewerPage 34 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.