NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	57.990	58.100	57.740	57.760	49.787	5,872,400
2016-07-19	57.460	57.770	57.150	57.760	49.787	7,442,700
2016-07-18	58.000	58.160	57.740	57.740	49.770	6,478,900
2016-07-15	58.590	58.870	57.870	57.870	49.882	9,225,200
2016-07-14	58.300	58.600	58.150	58.490	50.416	7,488,400
2016-07-13	58.180	58.440	57.730	57.990	49.985	9,126,500
2016-07-12	57.090	58.200	57.070	58.060	50.046	11,164,400
2016-07-11	56.830	57.230	56.710	56.830	48.985	8,122,500
2016-07-08	56.100	56.820	56.090	56.720	48.891	8,645,900
2016-07-07	55.800	55.980	55.560	55.920	48.201	6,948,000
2016-07-06	54.880	55.810	54.820	55.800	48.098	7,863,400
2016-07-05	55.340	55.910	55.010	55.200	47.580	10,256,100
2016-07-01	55.070	55.810	54.910	55.610	47.934	9,285,100
2016-06-30	55.290	55.430	54.600	55.200	47.580	17,350,500
2016-06-29	54.500	55.140	52.890	55.130	47.520	36,084,800
2016-06-28	52.040	53.200	51.570	53.090	45.762	20,837,800
2016-06-27	52.000	52.520	51.480	51.890	44.727	15,265,700
2016-06-24	52.360	53.360	52.180	52.590	45.331	18,481,200
2016-06-23	55.110	55.180	53.950	54.120	46.649	11,219,800
2016-06-22	55.000	55.140	54.530	54.570	47.037	7,019,600
2016-06-21	54.460	55.090	54.440	54.770	47.210	8,278,200
2016-06-20	54.230	55.150	54.230	54.360	46.856	8,429,400
2016-06-17	53.450	53.870	53.160	53.710	46.296	11,007,100
2016-06-16	53.540	53.640	52.940	53.470	46.089	14,456,500
2016-06-15	54.240	55.060	54.240	54.310	46.813	7,498,400
2016-06-14	54.580	54.940	54.080	54.120	46.649	9,585,600
2016-06-13	55.000	55.640	54.880	54.910	47.330	8,582,200
2016-06-10	54.640	55.360	54.550	55.110	47.503	12,183,600
2016-06-09	54.110	55.050	53.880	54.940	47.356	11,609,800
2016-06-08	53.830	54.340	53.660	54.120	46.649	12,068,500
2016-06-07	54.160	54.350	53.550	53.550	46.158	13,334,000
2016-06-06	53.770	54.540	53.690	54.300	46.805	13,808,300
2016-06-03	54.290	54.570	53.400	53.450	46.072	17,265,800
2016-06-02	54.220	54.670	54.220	54.530	47.003	13,901,700
2016-06-01	53.330	55.040	52.920	54.930	47.210	28,409,300
2016-05-31	56.410	56.470	55.170	55.220	47.459	14,233,600
2016-05-27	56.170	56.530	55.980	56.190	48.293	8,525,900
2016-05-26	56.050	56.360	55.600	55.840	47.992	9,063,100
2016-05-25	56.470	56.690	55.770	55.990	48.121	9,921,500
2016-05-24	56.050	56.770	55.860	56.590	48.636	11,098,700
2016-05-23	56.600	56.970	55.950	55.990	48.121	7,780,700
2016-05-20	55.880	57.060	55.410	56.480	48.542	13,745,300
2016-05-19	55.820	57.300	55.670	57.040	49.023	9,376,500
2016-05-18	56.760	56.870	55.670	56.120	48.232	11,532,800
2016-05-17	57.150	57.380	56.650	57.100	49.075	7,620,700
2016-05-16	57.270	57.530	56.630	57.140	49.109	8,045,900
2016-05-13	57.740	58.120	57.280	57.310	49.255	7,392,600
2016-05-12	57.520	58.340	57.310	57.990	49.840	8,083,700
2016-05-11	58.500	58.680	56.850	57.010	48.997	12,823,000
2016-05-10	58.610	59.990	58.610	59.200	50.880	7,600,200
2016-05-09	58.590	59.190	58.450	58.720	50.467	5,604,900
2016-05-06	58.160	58.440	57.380	58.430	50.218	7,308,000
2016-05-05	58.940	58.980	58.000	58.190	50.012	7,846,000
2016-05-04	59.230	59.960	58.820	59.110	50.802	8,062,800
2016-05-03	59.240	59.850	59.030	59.520	51.155	8,061,300
2016-05-02	59.090	59.750	58.990	59.590	51.215	8,647,800
2016-04-29	58.410	59.090	58.100	58.940	50.656	8,178,700
2016-04-28	58.950	59.890	58.420	58.540	50.312	6,028,600
2016-04-27	59.630	59.730	58.630	59.270	50.940	8,094,600
2016-04-26	59.310	59.970	59.270	59.540	51.172	5,582,200

← NewerPage 44 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.