NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	74.710	75.850	74.500	75.840	67.056	10,977,300
2018-06-14	74.600	75.150	74.350	74.700	66.048	4,636,000
2018-06-13	74.270	74.900	73.990	74.110	65.527	4,696,200
2018-06-12	74.420	74.610	74.070	74.290	65.686	4,356,500
2018-06-11	75.060	75.210	74.540	74.590	65.951	4,902,800
2018-06-08	74.780	75.070	74.300	74.900	66.225	5,524,900
2018-06-07	74.950	75.910	74.650	74.760	66.101	6,846,300
2018-06-06	74.380	74.940	74.190	74.750	66.093	5,318,100
2018-06-05	73.610	74.220	73.140	74.050	65.474	4,928,700
2018-06-04	73.000	73.870	72.790	73.830	65.279	4,581,900
2018-06-01	72.120	72.950	72.120	72.760	64.333	4,085,900
2018-05-31	72.000	72.220	71.240	71.800	63.307	7,856,200
2018-05-30	71.460	72.290	70.940	72.230	63.687	5,799,900
2018-05-29	71.520	71.610	70.430	70.920	62.531	5,857,900
2018-05-25	73.100	73.490	71.630	72.250	63.704	5,889,700
2018-05-24	71.430	72.280	71.320	72.180	63.642	5,613,800
2018-05-23	70.950	71.920	70.830	71.340	62.902	6,806,400
2018-05-22	71.460	72.190	71.260	71.310	62.875	5,675,300
2018-05-21	71.480	71.700	70.710	71.380	62.937	5,480,700
2018-05-18	70.760	71.590	70.470	71.320	62.884	5,688,100
2018-05-17	71.400	71.600	70.820	70.940	62.549	6,064,700
2018-05-16	69.670	71.510	69.620	71.340	62.902	9,693,000
2018-05-15	68.310	69.520	68.230	69.500	61.279	5,045,000
2018-05-14	68.600	68.890	68.110	68.840	60.698	3,453,800
2018-05-11	68.030	68.530	67.910	68.430	60.336	4,145,100
2018-05-10	68.140	68.270	67.330	67.920	59.886	4,965,200
2018-05-09	68.420	68.470	67.010	67.950	59.913	7,956,300
2018-05-08	69.200	69.230	68.200	68.460	60.362	6,534,900
2018-05-07	68.060	69.420	68.060	69.340	61.138	5,041,600
2018-05-04	66.840	68.330	66.800	68.100	60.045	5,132,900
2018-05-03	67.800	67.850	66.640	66.900	58.987	6,155,900
2018-05-02	68.040	68.560	67.480	68.260	60.186	5,752,100
2018-05-01	67.980	68.210	67.030	68.100	60.045	4,957,800
2018-04-30	69.580	69.810	68.390	68.390	60.301	6,484,100
2018-04-27	68.470	70.000	68.450	69.560	61.332	7,814,900
2018-04-26	66.780	68.290	66.640	68.050	60.001	5,355,200
2018-04-25	66.840	67.000	66.250	66.670	58.784	5,188,900
2018-04-24	67.310	67.510	66.720	66.970	59.049	8,176,100
2018-04-23	66.000	67.030	65.950	66.880	58.969	6,338,400
2018-04-20	65.750	66.110	65.450	66.090	58.273	10,402,800
2018-04-19	66.030	66.300	64.990	65.730	57.955	8,274,300
2018-04-18	67.530	67.740	66.160	66.200	58.370	7,384,000
2018-04-17	67.370	67.670	67.280	67.510	59.525	5,605,700
2018-04-16	67.810	67.980	67.060	67.060	59.128	6,484,400
2018-04-13	68.120	68.330	66.980	67.250	59.296	4,300,200
2018-04-12	67.070	68.000	67.070	67.770	59.754	5,145,300
2018-04-11	66.580	67.200	66.520	66.830	58.925	5,185,500
2018-04-10	67.810	67.880	66.490	67.000	59.075	10,098,900
2018-04-09	68.390	68.550	67.150	67.180	59.234	6,504,500
2018-04-06	68.510	69.310	66.930	67.550	59.560	9,719,300
2018-04-05	68.500	69.780	68.390	69.590	61.359	9,093,300
2018-04-04	65.970	68.500	65.930	68.420	60.327	10,275,800
2018-04-03	64.470	66.730	64.360	66.700	58.811	8,766,400
2018-04-02	65.970	66.050	63.210	64.120	56.536	12,383,900
2018-03-29	65.700	66.550	65.610	66.440	58.581	10,748,300
2018-03-28	66.590	67.150	65.270	65.440	57.700	7,208,400
2018-03-27	65.890	67.640	65.430	66.170	58.343	9,452,500
2018-03-26	65.080	66.060	64.990	65.900	58.105	10,796,000
2018-03-23	66.700	67.110	64.460	64.630	56.985	17,343,800
2018-03-22	65.600	66.150	64.230	64.420	56.800	12,313,300

← NewerPage 36 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.