NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	53.550	53.730	53.110	53.110	46.072	8,041,900
2017-01-09	53.960	53.990	53.220	53.380	46.306	8,835,300
2017-01-06	53.090	54.090	52.980	53.910	46.766	12,532,400
2017-01-05	52.920	53.100	52.440	53.060	46.029	8,682,200
2017-01-04	52.230	53.350	52.090	53.070	46.037	13,759,500
2017-01-03	51.990	52.500	51.770	51.980	45.092	13,295,600
2016-12-30	51.100	51.330	50.700	50.830	44.094	7,384,300
2016-12-29	51.000	51.240	50.880	51.060	44.294	4,680,800
2016-12-28	51.310	51.500	50.870	51.020	44.259	6,318,000
2016-12-27	51.800	52.250	51.200	51.290	44.493	8,175,000
2016-12-23	51.990	52.350	51.670	51.910	45.031	9,360,800
2016-12-22	52.800	53.000	52.030	52.140	45.230	11,798,900
2016-12-21	52.900	53.350	51.550	52.300	45.369	23,236,400
2016-12-20	51.060	51.990	50.750	51.790	44.927	15,984,100
2016-12-19	50.910	51.360	50.480	50.850	44.111	9,451,700
2016-12-16	51.600	51.640	50.670	50.920	44.172	13,984,900
2016-12-15	52.000	52.040	51.090	51.290	44.493	9,567,500
2016-12-14	52.240	52.340	51.590	51.790	44.927	8,012,800
2016-12-13	51.830	53.220	51.830	52.300	45.369	11,442,300
2016-12-12	51.500	51.900	50.940	51.540	44.710	11,459,500
2016-12-09	51.760	51.970	51.500	51.720	44.866	5,869,800
2016-12-08	52.150	52.470	51.450	51.550	44.719	9,260,900
2016-12-07	50.790	52.250	50.600	52.100	45.196	10,412,600
2016-12-06	50.830	51.100	50.260	50.570	43.868	12,496,300
2016-12-05	50.800	52.270	50.700	51.850	44.979	12,031,200
2016-12-02	50.260	50.680	50.110	50.460	43.773	6,933,300
2016-12-01	50.110	51.250	50.060	50.650	43.938	7,610,100
2016-11-30	50.520	50.810	50.070	50.070	43.279	8,198,400
2016-11-29	51.200	51.370	50.570	50.630	43.763	6,065,700
2016-11-28	51.440	51.440	50.610	51.010	44.091	8,602,100
2016-11-25	51.680	51.740	51.350	51.520	44.532	2,736,800
2016-11-23	51.710	51.850	51.200	51.340	44.376	4,141,600
2016-11-22	51.470	51.750	51.050	51.710	44.696	5,228,100
2016-11-21	51.000	51.420	50.950	51.280	44.324	5,357,200
2016-11-18	51.390	51.890	50.960	51.100	44.169	7,461,600
2016-11-17	50.940	51.670	50.720	51.590	44.592	7,671,600
2016-11-16	50.000	50.800	49.950	50.680	43.806	6,760,300
2016-11-15	50.460	50.640	49.750	50.130	43.330	9,299,800
2016-11-14	51.180	51.190	50.210	50.210	43.400	8,063,900
2016-11-11	50.220	50.850	50.180	50.770	43.884	6,300,600
2016-11-10	51.290	51.370	50.330	50.390	43.555	12,316,100
2016-11-09	50.070	51.270	49.800	51.120	44.186	9,058,600
2016-11-08	51.100	51.490	50.950	51.080	44.152	8,111,400
2016-11-07	50.480	50.930	50.280	50.910	44.005	8,358,700
2016-11-04	49.800	50.450	49.760	49.960	43.184	9,925,200
2016-11-03	49.980	50.000	49.310	49.730	42.985	7,678,700
2016-11-02	49.240	50.270	49.010	49.720	42.976	10,775,900
2016-11-01	50.500	50.510	49.140	49.620	42.890	14,100,400
2016-10-31	50.880	51.150	50.000	50.180	43.374	17,931,300
2016-10-28	52.120	52.500	51.790	52.020	44.964	9,096,700
2016-10-27	52.340	52.340	51.690	51.890	44.852	7,939,200
2016-10-26	50.950	52.270	50.900	51.970	44.921	12,401,100
2016-10-25	50.970	51.440	50.710	51.050	44.126	14,975,300
2016-10-24	52.160	52.290	51.830	51.870	44.834	7,578,200
2016-10-21	51.740	51.870	51.250	51.770	44.748	9,161,000
2016-10-20	51.770	52.360	51.690	51.890	44.852	6,590,500
2016-10-19	51.340	51.840	51.140	51.800	44.774	6,999,000
2016-10-18	51.300	51.660	51.190	51.220	44.273	6,805,200
2016-10-17	51.650	51.750	50.960	51.030	44.108	7,904,000
2016-10-14	52.380	52.500	51.620	51.620	44.618	7,133,800

← NewerPage 42 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.