NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	59.340	59.420	58.760	59.210	50.888	6,117,700
2016-04-22	60.180	60.220	58.970	59.430	51.077	8,294,300
2016-04-21	60.530	60.530	59.710	60.080	51.636	7,156,700
2016-04-20	59.430	60.240	59.430	59.620	51.241	7,177,500
2016-04-19	59.960	59.990	59.330	59.560	51.189	6,594,400
2016-04-18	59.380	60.000	59.380	59.570	51.198	6,075,900
2016-04-15	59.020	59.590	58.390	59.500	51.137	7,653,600
2016-04-14	59.710	60.340	59.440	59.490	51.129	7,785,200
2016-04-13	59.020	59.950	58.830	59.580	51.206	10,629,100
2016-04-12	58.000	58.620	56.890	58.550	50.321	12,471,100
2016-04-11	59.730	59.780	57.820	57.920	49.779	12,593,400
2016-04-08	60.490	60.560	59.320	59.420	51.069	8,761,700
2016-04-07	59.790	60.580	59.710	60.300	51.825	7,092,900
2016-04-06	59.600	60.680	59.190	60.310	51.834	10,201,500
2016-04-05	59.620	60.170	59.440	59.670	51.283	7,554,000
2016-04-04	61.730	61.850	59.420	59.970	51.541	16,523,400
2016-04-01	61.220	61.820	61.150	61.590	52.934	7,555,300
2016-03-31	61.990	62.640	61.310	61.470	52.831	8,257,800
2016-03-30	61.770	62.410	61.770	62.040	53.320	7,859,300
2016-03-29	61.260	61.900	61.250	61.490	52.848	7,837,800
2016-03-28	61.580	61.980	61.250	61.340	52.719	7,899,000
2016-03-24	62.060	62.140	61.120	61.650	52.985	12,231,300
2016-03-23	61.330	63.450	61.150	62.440	53.664	26,987,000
2016-03-22	64.830	65.440	64.170	64.900	55.778	18,212,900
2016-03-21	63.550	65.290	63.400	64.720	55.624	13,635,400
2016-03-18	63.550	63.980	62.850	62.990	54.137	13,192,900
2016-03-17	61.760	63.380	61.740	63.180	54.300	9,926,800
2016-03-16	61.470	62.230	61.290	61.860	53.166	7,018,300
2016-03-15	60.500	61.750	60.360	61.400	52.770	6,188,800
2016-03-14	60.190	61.330	60.100	60.810	52.263	7,090,500
2016-03-11	59.130	60.440	59.130	60.080	51.636	8,834,400
2016-03-10	58.700	59.040	57.970	58.880	50.605	9,402,600
2016-03-09	59.580	59.620	57.950	58.330	50.132	12,766,900
2016-03-08	59.030	60.600	58.710	59.810	51.404	9,307,900
2016-03-07	61.070	61.140	58.790	59.250	50.923	12,829,600
2016-03-04	61.420	61.540	60.380	61.260	52.650	7,279,400
2016-03-03	62.050	62.200	60.920	61.470	52.831	7,924,400
2016-03-02	62.520	62.890	61.500	62.220	53.338	8,465,800
2016-03-01	61.970	63.100	61.750	62.920	53.938	7,438,300
2016-02-29	62.460	62.680	61.580	61.590	52.798	7,720,600
2016-02-26	62.640	63.490	62.470	62.600	53.663	8,896,100
2016-02-25	60.680	62.380	60.630	62.380	53.475	8,524,300
2016-02-24	59.740	60.700	59.200	60.400	51.777	10,390,800
2016-02-23	60.260	60.740	59.890	60.210	51.615	7,504,600
2016-02-22	59.310	60.480	59.260	60.170	51.580	11,523,400
2016-02-19	58.500	59.310	57.630	59.310	50.843	10,080,100
2016-02-18	58.170	58.960	57.980	58.600	50.234	9,658,600
2016-02-17	58.600	58.600	57.100	58.170	49.866	10,332,700
2016-02-16	57.570	58.000	56.820	57.790	49.540	8,058,000
2016-02-12	57.370	57.450	55.500	56.420	48.366	10,229,500
2016-02-11	56.460	56.910	55.390	56.000	48.006	13,090,900
2016-02-10	56.540	58.180	55.930	57.410	49.214	13,376,800
2016-02-09	54.500	56.620	54.280	55.680	47.731	10,915,700
2016-02-08	56.100	56.210	53.640	55.040	47.183	21,214,500
2016-02-05	59.760	59.840	56.980	57.170	49.009	14,415,900
2016-02-04	62.020	62.160	59.990	60.170	51.580	10,455,700
2016-02-03	62.880	62.900	61.300	62.490	53.569	7,213,500
2016-02-02	63.020	63.500	62.310	62.550	53.620	9,458,500
2016-02-01	61.750	63.470	61.700	63.160	54.143	8,247,800
2016-01-29	61.200	62.160	61.200	62.010	53.158	10,475,200

← NewerPage 45 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.