NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	52.170	52.690	51.030	52.670	46.147	36,202,500
2017-09-26	53.180	53.970	52.980	53.700	47.049	16,183,700
2017-09-25	53.080	53.560	53.000	53.230	46.637	12,262,400
2017-09-22	53.020	53.610	52.800	53.240	46.646	10,962,400
2017-09-21	53.550	53.640	53.090	53.190	46.602	8,065,400
2017-09-20	53.490	53.640	53.040	53.560	46.927	7,058,000
2017-09-19	52.780	54.050	52.510	53.330	46.725	14,707,200
2017-09-18	53.870	54.160	53.400	53.500	46.874	8,166,400
2017-09-15	53.860	54.060	53.520	53.870	47.198	10,046,800
2017-09-14	53.540	53.890	53.120	53.730	47.076	7,497,400
2017-09-13	53.450	53.640	53.040	53.520	46.892	6,086,000
2017-09-12	53.770	54.090	53.300	53.400	46.786	7,823,700
2017-09-11	52.380	53.130	52.320	53.030	46.462	8,649,900
2017-09-08	52.250	52.510	52.110	52.200	45.735	8,563,300
2017-09-07	52.760	52.850	52.340	52.390	45.901	6,905,800
2017-09-06	53.120	53.340	52.710	52.760	46.226	7,407,600
2017-09-05	53.250	53.470	52.880	53.010	46.445	6,306,500
2017-09-01	53.000	53.450	52.900	53.360	46.751	5,509,800
2017-08-31	52.600	52.980	52.470	52.810	46.269	7,728,900
2017-08-30	52.800	52.960	52.250	52.560	45.893	7,434,500
2017-08-29	52.740	52.880	52.070	52.730	46.041	12,539,900
2017-08-28	54.070	54.430	53.620	53.730	46.914	5,269,400
2017-08-25	54.030	54.200	53.540	53.900	47.063	6,416,600
2017-08-24	53.930	53.970	53.460	53.840	47.010	5,461,900
2017-08-23	53.920	54.080	53.450	53.610	46.810	6,409,400
2017-08-22	53.920	54.410	53.790	54.130	47.264	8,212,800
2017-08-21	54.440	54.440	53.110	53.610	46.810	14,289,300
2017-08-18	54.850	55.420	54.170	54.950	47.980	22,905,200
2017-08-17	58.530	58.740	57.420	57.460	50.171	9,148,600
2017-08-16	58.900	59.050	58.220	58.540	51.114	5,489,600
2017-08-15	58.940	59.010	58.290	58.560	51.132	8,913,000
2017-08-14	59.150	60.000	59.130	59.780	52.197	5,900,000
2017-08-11	58.730	59.270	58.590	58.970	51.490	4,980,000
2017-08-10	59.680	59.690	59.060	59.070	51.577	5,585,100
2017-08-09	59.420	59.970	59.260	59.900	52.302	5,310,900
2017-08-08	59.880	60.120	59.360	59.460	51.917	5,586,400
2017-08-07	59.820	60.100	59.710	59.790	52.206	4,066,700
2017-08-04	60.170	60.340	59.630	59.760	52.179	4,106,000
2017-08-03	59.800	60.530	59.640	60.140	52.511	5,677,200
2017-08-02	59.550	59.950	59.270	59.790	52.206	4,468,100
2017-08-01	59.000	59.940	58.900	59.840	52.249	9,051,700
2017-07-31	58.710	59.120	58.330	59.050	51.559	6,225,900
2017-07-28	58.150	58.740	57.970	58.670	51.228	5,112,800
2017-07-27	58.600	58.680	57.990	58.150	50.774	8,259,900
2017-07-26	59.090	59.130	58.320	58.360	50.957	5,529,500
2017-07-25	59.320	59.520	58.920	59.390	51.856	5,157,100
2017-07-24	59.690	59.770	58.760	58.950	51.472	7,498,900
2017-07-21	59.000	60.000	58.910	59.950	52.345	11,048,300
2017-07-20	59.120	59.590	58.800	59.100	51.603	11,915,500
2017-07-19	57.600	57.880	57.390	57.770	50.442	4,451,100
2017-07-18	57.740	58.080	57.470	57.650	50.337	4,922,500
2017-07-17	58.000	58.350	57.760	57.790	50.459	6,885,000
2017-07-14	57.950	58.210	57.640	58.000	50.643	6,345,300
2017-07-13	58.220	58.580	57.930	57.940	50.590	8,108,600
2017-07-12	58.310	58.750	58.100	58.220	50.835	7,243,100
2017-07-11	58.540	58.930	58.040	58.180	50.800	7,223,000
2017-07-10	57.890	58.810	57.680	58.730	51.280	8,942,400
2017-07-07	57.400	58.080	57.030	57.980	50.625	8,145,400
2017-07-06	57.450	57.720	57.000	57.160	49.909	9,035,700
2017-07-05	58.240	58.290	57.510	57.560	50.258	16,167,000

← NewerPage 39 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.