NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	64.290	64.980	63.300	64.770	56.937	14,352,300
2017-12-20	64.390	64.500	63.580	63.590	55.899	12,468,600
2017-12-19	65.150	65.190	64.180	64.240	56.471	8,212,500
2017-12-18	64.930	65.080	64.390	64.810	56.972	12,652,000
2017-12-15	64.890	65.070	64.150	64.790	56.954	15,659,300
2017-12-14	64.430	64.850	64.050	64.530	56.726	13,055,100
2017-12-13	62.220	64.460	62.020	64.300	56.524	16,072,600
2017-12-12	61.810	62.530	61.650	62.170	54.651	7,358,000
2017-12-11	61.370	62.220	61.300	61.910	54.423	9,017,800
2017-12-08	60.500	61.370	60.290	61.300	53.886	6,065,200
2017-12-07	59.860	61.060	59.650	60.600	53.271	6,113,300
2017-12-06	60.410	60.850	59.700	59.720	52.497	7,862,200
2017-12-05	60.650	60.800	59.650	60.420	53.113	8,862,900
2017-12-04	60.270	60.700	59.970	60.100	52.831	7,513,200
2017-12-01	60.420	60.430	59.240	59.880	52.638	10,113,500
2017-11-30	60.260	61.210	60.200	60.420	52.937	12,551,200
2017-11-29	59.730	60.630	59.730	60.360	52.884	12,022,800
2017-11-28	58.760	59.600	58.540	59.580	52.201	8,665,300
2017-11-27	59.200	59.700	59.170	59.630	52.245	7,891,600
2017-11-24	59.000	59.350	58.910	59.320	51.973	3,400,400
2017-11-22	59.180	59.340	58.940	59.070	51.754	8,501,300
2017-11-21	59.030	59.400	58.930	59.390	52.035	9,057,800
2017-11-20	58.630	59.500	57.980	59.250	51.912	8,480,600
2017-11-17	58.540	59.530	58.370	59.190	51.859	15,475,500
2017-11-16	56.620	57.280	56.410	57.230	50.142	8,233,300
2017-11-15	55.960	56.870	55.080	56.630	49.616	6,610,500
2017-11-14	55.710	56.180	55.530	55.980	49.047	5,037,500
2017-11-13	55.660	56.090	55.660	55.910	48.986	10,106,100
2017-11-10	55.880	56.490	55.620	56.090	49.143	7,535,700
2017-11-09	55.500	56.350	55.310	56.130	49.178	10,958,500
2017-11-08	55.000	55.770	54.890	55.760	48.854	7,079,400
2017-11-07	55.750	56.020	55.020	55.150	48.320	7,774,700
2017-11-06	55.290	56.130	55.140	56.040	49.099	9,332,200
2017-11-03	55.150	55.720	55.040	55.710	48.810	9,448,200
2017-11-02	55.150	55.320	54.590	55.120	48.293	7,250,300
2017-11-01	55.420	55.500	54.850	55.070	48.250	7,544,500
2017-10-31	54.750	55.280	54.520	54.990	48.179	9,794,800
2017-10-30	55.710	55.930	54.840	55.270	48.425	10,169,400
2017-10-27	55.820	56.360	55.650	55.960	49.029	12,801,800
2017-10-26	55.260	57.250	55.140	56.810	49.774	22,185,100
2017-10-25	53.430	55.910	52.670	54.940	48.136	24,804,000
2017-10-24	53.900	54.000	53.100	53.420	46.804	14,767,600
2017-10-23	53.060	53.950	53.000	53.660	47.014	12,242,600
2017-10-20	52.790	53.500	52.790	53.060	46.489	13,020,900
2017-10-19	51.660	52.800	51.480	52.690	46.164	12,568,200
2017-10-18	52.180	52.400	52.100	52.300	45.823	10,890,300
2017-10-17	51.500	52.040	51.380	52.000	45.560	9,492,700
2017-10-16	50.800	51.410	50.640	51.370	45.008	9,299,300
2017-10-13	50.830	51.070	50.400	50.980	44.666	16,227,900
2017-10-12	50.980	51.120	50.350	50.830	44.535	10,658,400
2017-10-11	51.390	51.520	50.830	51.030	44.710	9,109,600
2017-10-10	51.580	51.820	51.370	51.530	45.148	8,372,700
2017-10-09	52.230	52.300	51.500	51.520	45.139	6,875,100
2017-10-06	52.200	52.460	52.120	52.420	45.928	5,360,300
2017-10-05	52.010	52.320	51.780	52.180	45.718	5,287,400
2017-10-04	51.510	52.130	51.400	52.080	45.630	8,204,300
2017-10-03	52.000	52.050	51.400	51.470	45.095	8,126,700
2017-10-02	52.160	52.210	51.660	51.870	45.446	7,516,200
2017-09-29	52.590	52.820	51.760	51.850	45.428	12,189,900
2017-09-28	52.800	53.030	52.330	52.630	46.112	11,334,700

← NewerPage 38 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.