NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	58.370	59.010	58.330	58.650	51.210	9,910,000
2017-06-30	56.600	59.710	56.500	59.000	51.516	46,553,000
2017-06-29	53.330	53.630	52.990	53.170	46.425	14,801,900
2017-06-28	53.170	53.610	52.960	53.360	46.591	7,527,200
2017-06-27	53.190	53.260	52.640	52.950	46.233	7,873,100
2017-06-26	52.950	53.570	52.670	53.280	46.521	7,966,200
2017-06-23	52.150	52.920	51.670	52.850	46.146	8,522,400
2017-06-22	52.600	52.620	52.090	52.400	45.753	10,660,700
2017-06-21	51.900	52.690	51.900	52.590	45.919	13,021,700
2017-06-20	52.050	52.130	51.100	51.560	45.020	10,676,500
2017-06-19	51.420	52.220	51.400	52.020	45.421	11,265,300
2017-06-16	51.750	51.840	50.790	51.100	44.618	25,725,500
2017-06-15	54.000	54.050	52.730	52.900	46.190	16,041,100
2017-06-14	54.480	54.670	53.950	54.660	47.726	6,783,900
2017-06-13	54.030	54.660	53.840	54.310	47.421	8,720,100
2017-06-12	53.510	54.250	53.500	54.030	47.176	9,180,000
2017-06-09	53.200	53.470	52.800	53.460	46.679	8,347,400
2017-06-08	53.230	54.140	53.150	53.200	46.452	7,785,600
2017-06-07	52.790	53.360	52.750	53.230	46.478	7,438,300
2017-06-06	52.900	53.100	52.430	52.480	45.823	8,923,000
2017-06-05	53.000	53.230	52.700	53.010	46.286	5,748,900
2017-06-02	52.700	53.010	52.360	52.980	46.259	18,511,200
2017-06-01	53.060	53.300	52.210	52.300	45.666	13,352,100
2017-05-31	53.020	53.280	52.710	52.990	46.111	8,938,800
2017-05-30	52.760	53.020	52.640	52.920	46.050	8,039,600
2017-05-26	52.350	52.760	52.230	52.590	45.763	5,921,300
2017-05-25	52.380	52.590	52.210	52.350	45.554	7,627,500
2017-05-24	52.250	52.300	51.740	52.010	45.258	9,383,600
2017-05-23	51.980	52.630	51.880	52.200	45.424	11,087,300
2017-05-22	51.770	51.960	51.400	51.570	44.875	13,671,500
2017-05-19	51.000	52.110	50.810	51.770	45.049	20,047,800
2017-05-18	51.970	52.080	51.300	51.680	44.971	22,576,500
2017-05-17	52.780	52.870	51.800	51.800	45.076	18,341,500
2017-05-16	52.370	53.380	52.120	52.780	45.928	14,562,700
2017-05-15	54.120	54.200	53.680	53.770	46.790	8,201,700
2017-05-12	54.100	54.390	53.790	54.200	47.164	5,606,300
2017-05-11	54.520	54.520	53.400	54.240	47.199	6,499,600
2017-05-10	54.910	55.060	54.510	54.560	47.477	5,823,000
2017-05-09	54.330	55.080	54.160	54.890	47.764	6,441,200
2017-05-08	54.180	54.510	53.830	54.300	47.251	8,728,100
2017-05-05	54.410	54.500	53.560	53.950	46.946	13,379,900
2017-05-04	54.680	54.830	54.200	54.470	47.399	6,830,600
2017-05-03	55.170	55.300	54.400	54.530	47.451	9,474,700
2017-05-02	55.120	55.160	54.790	55.070	47.921	7,363,600
2017-05-01	55.430	55.450	54.980	54.990	47.851	4,881,400
2017-04-28	55.430	55.530	55.140	55.410	48.217	6,437,700
2017-04-27	55.180	55.570	54.910	55.470	48.269	8,558,000
2017-04-26	55.460	55.840	55.120	55.160	47.999	10,936,000
2017-04-25	55.530	55.770	55.410	55.450	48.252	8,971,000
2017-04-24	56.140	56.210	55.470	55.470	48.269	10,777,700
2017-04-21	56.290	56.380	55.680	55.850	48.600	6,055,600
2017-04-20	55.960	56.690	55.880	56.400	49.078	6,867,100
2017-04-19	56.160	56.220	55.740	55.860	48.608	5,947,700
2017-04-18	56.020	56.420	55.800	56.110	48.826	5,651,100
2017-04-17	55.320	56.340	55.250	56.240	48.939	7,688,700
2017-04-13	55.410	55.600	55.260	55.340	48.156	5,282,100
2017-04-12	54.660	55.620	54.500	55.570	48.356	8,504,100
2017-04-11	54.950	55.070	54.550	54.920	47.790	4,348,600
2017-04-10	55.000	55.330	54.720	54.900	47.773	5,472,700
2017-04-07	55.100	55.240	54.770	55.110	47.956	6,078,300

← NewerPage 40 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.