NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	60.320	61.600	59.980	61.200	52.463	10,207,000
2016-01-27	60.960	61.100	59.200	59.580	51.074	8,593,700
2016-01-26	60.490	61.370	60.270	61.110	52.386	8,005,200
2016-01-25	61.090	61.300	60.620	60.700	52.035	10,383,400
2016-01-22	61.290	61.470	60.590	60.880	52.189	8,430,100
2016-01-21	59.080	61.160	59.060	60.560	51.915	16,121,600
2016-01-20	57.250	59.590	56.750	59.040	50.612	16,234,200
2016-01-19	58.190	59.070	57.670	58.320	49.994	9,924,300
2016-01-15	56.930	58.140	56.590	57.560	49.343	12,208,300
2016-01-14	59.000	59.350	57.280	58.510	50.157	9,989,000
2016-01-13	60.530	60.530	58.670	58.780	50.389	9,944,300
2016-01-12	60.350	60.820	59.570	59.940	51.383	8,292,200
2016-01-11	58.970	60.040	58.540	59.550	51.049	12,825,000
2016-01-08	60.060	60.790	58.660	58.870	50.466	11,191,300
2016-01-07	60.390	61.260	59.780	59.850	51.306	10,881,300
2016-01-06	61.300	62.040	61.150	61.490	52.712	6,551,600
2016-01-05	61.720	62.590	61.720	62.380	53.475	9,220,600
2016-01-04	61.110	61.910	60.860	61.520	52.738	11,626,800
2015-12-31	63.150	63.170	62.500	62.500	53.578	6,454,700
2015-12-30	64.360	64.400	63.170	63.250	54.221	5,817,900
2015-12-29	64.310	64.480	64.020	64.260	55.086	6,708,600
2015-12-28	63.210	63.880	62.800	63.810	54.701	8,786,800
2015-12-24	64.550	64.730	62.150	63.180	54.161	13,889,100
2015-12-23	136.24	136.39	127.82	128.71	55.168	57,319,400
2015-12-22	131.48	131.85	129.82	131.85	56.514	17,218,400
2015-12-21	129.68	130.31	128.61	129.80	55.635	8,972,600
2015-12-18	129.73	130.53	128.37	128.52	55.086	13,804,600
2015-12-17	131.70	131.85	130.07	130.22	55.815	7,400,800
2015-12-16	129.37	131.20	128.82	130.93	56.119	7,542,200
2015-12-15	129.60	130.00	128.35	128.61	55.125	6,869,600
2015-12-14	126.63	128.33	126.12	127.86	54.803	7,991,400
2015-12-11	127.62	127.74	125.67	126.29	54.131	8,276,000
2015-12-10	128.72	129.64	128.01	128.64	55.138	5,682,600
2015-12-09	130.76	131.54	127.74	128.84	55.224	7,442,800
2015-12-08	130.87	132.74	130.43	131.70	56.449	5,605,800
2015-12-07	132.75	132.90	130.61	131.60	56.406	6,190,000
2015-12-04	129.80	132.92	129.80	132.33	56.582	7,410,400
2015-12-03	133.11	133.36	129.00	129.12	55.210	10,649,800
2015-12-02	132.85	133.22	132.10	132.65	56.719	7,965,600
2015-12-01	132.12	133.42	131.92	133.31	57.001	6,857,000
2015-11-30	133.93	134.19	131.64	132.28	56.561	8,738,800
2015-11-27	134.92	135.30	133.33	134.33	57.437	4,527,800
2015-11-25	133.08	134.55	133.03	134.13	57.352	6,989,000
2015-11-24	131.63	132.98	131.26	132.51	56.659	5,311,600
2015-11-23	132.82	133.00	131.78	132.46	56.638	7,135,600
2015-11-20	132.07	132.80	130.48	132.65	56.719	19,064,800
2015-11-19	126.26	126.99	125.38	125.78	53.782	8,557,600
2015-11-18	123.04	126.03	122.66	125.78	53.782	10,597,800
2015-11-17	123.05	123.60	120.42	122.58	52.413	10,581,600
2015-11-16	121.80	123.48	121.34	123.46	52.790	9,146,400
2015-11-13	125.08	125.22	121.15	121.86	52.105	16,371,000
2015-11-12	127.00	128.00	125.41	125.98	53.867	9,388,000
2015-11-11	130.28	130.59	127.28	127.42	54.483	8,578,000
2015-11-10	130.09	130.69	129.53	130.00	55.586	5,287,400
2015-11-09	131.25	131.42	129.27	130.48	55.791	6,181,200
2015-11-06	131.60	132.94	131.36	131.78	56.347	4,837,600
2015-11-05	131.18	132.44	130.46	131.86	56.381	5,068,200
2015-11-04	131.39	131.87	129.88	130.36	55.740	5,190,200
2015-11-03	131.24	131.70	130.68	131.40	56.185	5,492,000
2015-11-02	131.73	132.00	129.46	131.19	56.095	6,123,200

← NewerPage 46 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.