NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	55.070	55.940	54.940	55.140	47.982	6,692,200
2017-04-05	54.970	55.800	54.500	54.980	47.843	7,722,100
2017-04-04	55.150	55.300	54.830	55.040	47.895	8,843,300
2017-04-03	55.740	55.800	55.150	55.560	48.347	7,088,800
2017-03-31	56.000	56.030	55.650	55.730	48.495	5,905,600
2017-03-30	56.480	56.600	55.810	56.040	48.765	7,210,500
2017-03-29	56.410	57.100	56.350	56.680	49.322	7,456,200
2017-03-28	55.990	56.780	55.790	56.620	49.270	7,823,900
2017-03-27	55.640	56.250	55.540	55.930	48.669	8,663,600
2017-03-24	55.290	56.640	55.120	56.360	49.044	14,438,600
2017-03-23	54.610	55.550	54.520	55.370	48.182	23,848,300
2017-03-22	54.760	55.000	53.760	53.920	46.920	37,413,400
2017-03-21	58.780	59.000	57.720	58.010	50.479	15,269,800
2017-03-20	58.000	58.810	57.960	58.680	51.062	13,352,500
2017-03-17	57.770	57.890	57.310	57.800	50.297	10,791,500
2017-03-16	57.430	57.720	56.830	57.600	50.123	9,895,000
2017-03-15	57.630	57.990	56.750	57.660	50.175	10,067,500
2017-03-14	56.870	58.010	56.720	57.280	49.844	9,286,900
2017-03-13	56.430	56.820	56.110	56.670	49.313	7,235,900
2017-03-10	56.490	56.990	56.260	56.430	49.104	8,882,400
2017-03-09	56.610	56.660	56.090	56.360	49.044	6,165,700
2017-03-08	56.940	56.940	56.310	56.510	49.174	7,604,800
2017-03-07	56.710	56.990	56.020	56.550	49.209	7,124,400
2017-03-06	56.700	56.930	56.530	56.770	49.400	6,896,800
2017-03-03	57.800	57.800	56.510	56.700	49.339	9,181,600
2017-03-02	57.900	58.250	57.650	57.800	50.297	6,438,400
2017-03-01	57.860	58.030	57.330	57.950	50.270	8,558,900
2017-02-28	57.370	57.550	56.860	57.160	49.585	7,951,300
2017-02-27	57.650	57.830	57.350	57.690	50.045	4,375,700
2017-02-24	57.390	58.420	57.070	57.860	50.192	9,684,500
2017-02-23	58.110	58.400	57.270	57.390	49.785	12,316,300
2017-02-22	57.480	58.380	57.360	58.240	50.522	10,914,100
2017-02-21	56.380	57.450	56.200	57.360	49.759	10,955,000
2017-02-17	56.120	56.800	55.860	56.750	49.230	12,638,000
2017-02-16	56.880	56.920	56.100	56.290	48.830	8,374,200
2017-02-15	56.290	56.760	56.210	56.640	49.134	6,652,000
2017-02-14	55.920	56.690	55.830	56.450	48.969	8,891,400
2017-02-13	56.170	56.340	55.750	56.090	48.657	7,679,800
2017-02-10	55.630	56.470	55.630	56.220	48.770	14,973,400
2017-02-09	53.880	55.700	53.880	55.310	47.980	14,345,400
2017-02-08	52.740	53.940	52.700	53.880	46.740	9,281,100
2017-02-07	53.070	53.280	52.670	52.810	45.812	6,446,900
2017-02-06	52.090	52.800	52.050	52.800	45.803	7,355,200
2017-02-03	52.620	52.810	52.250	52.360	45.421	8,850,400
2017-02-02	53.000	53.010	52.480	52.800	45.803	7,874,200
2017-02-01	52.980	53.260	52.610	53.020	45.994	8,810,900
2017-01-31	51.680	52.900	51.630	52.900	45.890	12,342,900
2017-01-30	52.780	53.220	52.410	53.080	46.046	9,770,800
2017-01-27	53.680	54.080	53.030	53.190	46.141	7,362,000
2017-01-26	54.110	54.120	53.360	53.650	46.540	6,202,000
2017-01-25	53.730	54.120	53.690	53.860	46.723	6,675,000
2017-01-24	53.020	53.570	52.990	53.450	46.367	6,321,300
2017-01-23	53.020	53.260	52.720	53.240	46.185	7,025,700
2017-01-20	53.220	53.350	52.900	53.200	46.150	7,861,000
2017-01-19	53.840	53.940	52.890	52.930	45.916	8,320,600
2017-01-18	53.860	53.890	52.860	53.270	46.211	6,743,100
2017-01-17	53.400	53.950	53.010	53.650	46.540	9,888,500
2017-01-13	52.590	52.930	52.230	52.920	45.907	6,694,400
2017-01-12	52.510	52.690	52.160	52.400	45.456	7,368,700
2017-01-11	53.120	53.290	52.670	52.690	45.708	8,208,300

← NewerPage 41 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.