NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	83.200	83.580	82.550	82.630	73.240	7,166,800
2018-09-10	81.390	82.440	81.220	82.100	72.770	6,965,600
2018-09-07	80.010	81.160	80.010	80.300	71.175	6,633,900
2018-09-06	80.170	80.840	79.770	80.400	71.263	8,576,900
2018-09-05	79.650	80.320	79.300	79.920	70.838	12,269,100
2018-09-04	79.390	80.970	79.000	79.600	70.554	18,565,800
2018-08-31	81.250	82.250	81.250	82.200	72.859	5,177,100
2018-08-30	82.580	82.760	81.010	81.400	71.972	7,122,100
2018-08-29	82.420	83.100	82.220	82.790	73.201	5,712,400
2018-08-28	83.230	83.630	82.480	82.580	73.016	3,788,800
2018-08-27	83.040	83.450	82.230	82.650	73.078	4,012,400
2018-08-24	82.420	82.880	82.100	82.450	72.901	3,453,000
2018-08-23	82.430	83.570	82.340	82.910	73.307	4,156,900
2018-08-22	83.100	83.680	82.280	82.640	73.069	4,308,300
2018-08-21	82.310	83.080	82.020	82.950	73.343	6,337,000
2018-08-20	81.520	82.420	80.950	82.180	72.662	9,345,200
2018-08-17	80.040	80.440	79.680	79.750	70.513	9,001,400
2018-08-16	79.900	80.610	79.800	80.050	70.779	5,475,800
2018-08-15	79.570	79.860	79.120	79.570	70.354	5,057,200
2018-08-14	80.330	80.850	79.680	80.140	70.858	6,079,700
2018-08-13	80.820	81.150	80.010	80.150	70.867	4,101,200
2018-08-10	80.820	81.290	80.290	80.730	71.380	5,036,700
2018-08-09	80.490	81.880	80.410	81.260	71.849	4,558,500
2018-08-08	80.210	81.080	80.040	80.500	71.177	5,327,100
2018-08-07	79.730	80.630	79.270	80.530	71.203	5,418,900
2018-08-06	78.740	79.580	78.430	79.510	70.301	4,280,600
2018-08-03	78.730	78.980	78.440	78.740	69.620	3,762,100
2018-08-02	77.770	79.070	77.400	78.650	69.541	5,313,800
2018-08-01	76.500	78.060	76.500	77.540	68.559	6,878,300
2018-07-31	76.440	77.590	76.160	76.910	68.002	8,265,600
2018-07-30	76.880	76.960	75.430	75.960	67.162	7,275,300
2018-07-27	78.170	78.410	76.790	76.890	67.985	6,125,700
2018-07-26	77.000	78.440	76.820	78.150	69.099	6,706,200
2018-07-25	75.240	77.180	75.060	77.160	68.223	5,542,400
2018-07-24	76.850	77.090	75.440	75.530	66.782	6,054,000
2018-07-23	76.710	76.950	76.130	76.590	67.719	4,198,200
2018-07-20	76.310	77.080	76.160	76.960	68.047	5,246,400
2018-07-19	75.930	77.160	75.800	76.950	68.038	4,875,100
2018-07-18	77.430	77.620	76.320	76.590	67.719	6,101,600
2018-07-17	77.510	78.020	77.400	77.470	68.498	4,355,400
2018-07-16	77.360	78.100	77.300	77.750	68.745	4,755,100
2018-07-13	77.200	77.610	77.140	77.380	68.418	2,963,100
2018-07-12	77.940	78.180	77.230	77.370	68.409	4,879,200
2018-07-11	77.130	77.640	76.830	77.360	68.400	3,656,600
2018-07-10	77.440	78.090	77.160	77.570	68.586	6,281,800
2018-07-09	76.840	77.380	76.350	77.280	68.330	4,871,400
2018-07-06	76.480	77.080	76.070	76.480	67.622	5,916,200
2018-07-05	76.620	77.420	76.140	76.550	67.684	6,534,500
2018-07-03	77.410	77.890	76.100	76.280	67.445	5,794,900
2018-07-02	78.580	79.480	77.020	78.350	69.276	11,867,000
2018-06-29	78.760	81.000	78.360	79.680	70.452	31,314,100
2018-06-28	71.450	72.120	71.350	71.700	63.396	9,118,500
2018-06-27	72.730	72.950	71.150	71.350	63.086	7,624,700
2018-06-26	72.500	73.290	72.350	72.560	64.156	7,072,600
2018-06-25	73.320	73.360	72.030	72.350	63.971	9,064,100
2018-06-22	73.570	74.410	73.210	73.430	64.925	9,404,900
2018-06-21	73.700	74.790	73.550	73.940	65.376	5,537,900
2018-06-20	74.200	74.910	73.970	74.720	66.066	4,424,900
2018-06-19	74.500	74.920	73.650	74.260	65.659	7,562,200
2018-06-18	75.280	75.760	74.910	75.610	66.853	4,515,900

← NewerPage 35 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.