NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	66.730	67.210	66.310	66.350	58.502	5,805,200
2018-03-20	65.940	66.870	65.930	66.800	58.899	6,906,200
2018-03-19	65.700	66.340	65.190	65.710	57.938	7,255,600
2018-03-16	66.310	66.690	65.910	65.910	58.114	12,860,900
2018-03-15	66.490	66.610	66.130	66.390	58.537	5,260,800
2018-03-14	66.650	66.900	65.670	66.200	58.370	6,463,800
2018-03-13	67.300	67.690	66.130	66.170	58.343	5,167,300
2018-03-12	66.650	67.610	66.320	66.820	58.916	7,522,700
2018-03-09	65.510	66.510	65.360	66.300	58.458	5,838,400
2018-03-08	64.560	65.250	64.480	65.110	57.409	5,573,000
2018-03-07	64.510	64.790	63.890	64.170	56.580	6,457,600
2018-03-06	65.210	65.360	64.630	65.240	57.523	6,550,100
2018-03-05	65.480	65.490	64.340	65.050	57.356	8,838,400
2018-03-02	64.910	66.090	64.210	65.890	58.096	8,380,500
2018-03-01	67.240	67.670	65.670	66.320	58.299	7,323,900
2018-02-28	68.100	68.300	67.010	67.030	58.923	6,091,800
2018-02-27	70.000	70.250	68.030	68.030	59.802	6,843,100
2018-02-26	68.390	69.810	68.340	69.650	61.226	6,499,500
2018-02-23	67.390	68.160	66.850	68.160	59.917	4,428,500
2018-02-22	67.250	67.480	66.740	67.130	59.011	6,515,800
2018-02-21	67.660	68.020	67.030	67.050	58.941	5,107,900
2018-02-20	67.640	67.970	67.050	67.490	59.328	4,859,100
2018-02-16	67.900	69.000	67.740	68.300	60.040	6,842,100
2018-02-15	68.390	68.760	67.250	68.290	60.031	7,390,200
2018-02-14	65.720	68.030	65.550	67.960	59.741	8,662,600
2018-02-13	65.850	66.230	65.430	65.870	57.904	9,538,400
2018-02-12	65.940	66.820	65.680	65.980	58.000	9,792,200
2018-02-09	63.760	66.050	62.840	65.490	57.570	13,733,300
2018-02-08	65.530	65.710	62.460	62.490	54.932	14,121,800
2018-02-07	65.150	66.840	65.100	65.630	57.693	8,845,700
2018-02-06	62.480	65.420	62.090	65.220	57.332	13,356,700
2018-02-05	66.630	67.210	64.390	64.390	56.603	12,549,500
2018-02-02	67.220	67.790	67.000	67.220	59.090	9,348,300
2018-02-01	67.670	67.970	66.700	67.650	59.468	5,790,500
2018-01-31	67.500	68.830	67.470	68.220	59.969	11,036,400
2018-01-30	67.500	68.310	67.160	67.330	59.187	6,350,500
2018-01-29	67.820	68.140	67.420	67.580	59.407	5,067,300
2018-01-26	68.200	68.640	67.920	68.040	59.811	6,290,500
2018-01-25	68.130	68.640	67.450	67.710	59.521	5,707,600
2018-01-24	67.340	68.180	67.070	68.000	59.776	7,421,800
2018-01-23	66.530	67.330	66.440	67.140	59.020	6,412,000
2018-01-22	66.550	66.830	65.760	66.390	58.361	8,491,800
2018-01-19	65.310	67.240	65.120	67.210	59.082	12,896,100
2018-01-18	64.000	64.210	63.540	64.110	56.357	5,656,900
2018-01-17	63.670	64.010	63.080	63.810	56.093	7,422,600
2018-01-16	64.780	65.360	63.370	63.420	55.750	9,117,000
2018-01-12	64.500	64.720	64.320	64.670	56.849	5,135,700
2018-01-11	64.030	64.310	63.780	64.290	56.515	5,103,500
2018-01-10	63.880	64.230	63.440	64.220	56.453	5,010,600
2018-01-09	64.230	64.720	63.470	64.090	56.339	8,771,300
2018-01-08	64.150	64.710	63.980	64.550	56.743	11,905,700
2018-01-05	63.700	64.300	63.470	63.980	56.242	11,632,300
2018-01-04	63.400	63.550	62.550	63.440	55.768	5,780,500
2018-01-03	63.480	63.660	62.760	63.480	55.803	6,091,100
2018-01-02	62.850	63.490	62.850	63.490	55.811	6,511,000
2017-12-29	63.210	63.370	62.550	62.550	54.985	5,222,100
2017-12-28	63.000	63.320	62.850	62.950	55.337	3,987,200
2017-12-27	63.560	63.600	62.770	62.950	55.337	8,959,700
2017-12-26	62.900	63.890	62.810	63.650	55.952	4,563,500
2017-12-22	61.200	63.540	60.130	63.290	55.636	20,414,200

← NewerPage 37 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.