NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-11-02 | 131.73 | 132.00 | 129.46 | 131.19 | 56.095 | 6,123,200 |
| 2015-10-30 | 131.55 | 131.62 | 130.07 | 131.03 | 56.026 | 7,230,800 |
| 2015-10-29 | 130.68 | 131.47 | 129.96 | 131.12 | 56.065 | 4,959,000 |
| 2015-10-28 | 131.72 | 132.05 | 129.93 | 131.29 | 56.138 | 7,091,400 |
| 2015-10-27 | 131.00 | 131.24 | 129.66 | 130.82 | 55.937 | 6,150,000 |
| 2015-10-26 | 130.27 | 132.23 | 130.27 | 131.38 | 56.176 | 6,882,800 |
| 2015-10-23 | 133.07 | 133.20 | 128.91 | 130.53 | 55.813 | 10,517,800 |
| 2015-10-22 | 132.87 | 133.45 | 130.58 | 132.41 | 56.616 | 9,294,800 |
| 2015-10-21 | 132.65 | 133.22 | 131.83 | 132.47 | 56.642 | 5,504,000 |
| 2015-10-20 | 133.05 | 133.36 | 131.97 | 132.37 | 56.599 | 9,104,200 |
| 2015-10-19 | 131.71 | 133.52 | 131.11 | 133.21 | 56.959 | 12,587,800 |
| 2015-10-16 | 129.50 | 130.59 | 128.87 | 130.47 | 55.787 | 9,321,600 |
| 2015-10-15 | 127.22 | 129.17 | 126.96 | 128.79 | 55.069 | 10,764,800 |
| 2015-10-14 | 125.99 | 126.61 | 125.39 | 125.84 | 53.807 | 6,509,000 |
| 2015-10-13 | 126.00 | 126.54 | 125.59 | 125.81 | 53.794 | 6,355,400 |
| 2015-10-12 | 125.20 | 127.10 | 125.02 | 126.43 | 54.059 | 5,449,000 |
| 2015-10-09 | 124.56 | 125.34 | 124.09 | 124.94 | 53.422 | 6,940,600 |
| 2015-10-08 | 122.92 | 125.24 | 122.67 | 124.91 | 53.410 | 7,622,600 |
| 2015-10-07 | 123.61 | 124.45 | 121.00 | 122.10 | 52.208 | 10,215,400 |
| 2015-10-06 | 124.27 | 124.80 | 122.59 | 123.19 | 52.674 | 7,665,400 |
| 2015-10-05 | 125.84 | 126.49 | 124.09 | 124.27 | 53.136 | 9,646,400 |
| 2015-10-02 | 122.09 | 125.21 | 121.56 | 125.21 | 53.538 | 9,114,400 |
| 2015-10-01 | 123.16 | 123.94 | 121.28 | 123.83 | 52.948 | 8,994,200 |
| 2015-09-30 | 120.74 | 123.12 | 120.74 | 122.97 | 52.580 | 9,437,800 |
| 2015-09-29 | 122.00 | 122.09 | 119.05 | 119.67 | 51.169 | 14,414,400 |
| 2015-09-28 | 124.50 | 124.76 | 120.85 | 122.14 | 52.225 | 16,450,800 |
| 2015-09-25 | 123.13 | 125.95 | 122.70 | 125.00 | 53.448 | 36,968,200 |
| 2015-09-24 | 114.30 | 115.15 | 113.50 | 114.79 | 49.082 | 14,352,600 |
| 2015-09-23 | 115.97 | 116.60 | 115.20 | 115.43 | 49.356 | 9,055,800 |
| 2015-09-22 | 115.25 | 116.16 | 114.38 | 115.97 | 49.587 | 7,555,400 |
| 2015-09-21 | 115.67 | 117.09 | 114.76 | 116.56 | 49.839 | 8,746,600 |
| 2015-09-18 | 114.15 | 115.63 | 113.76 | 115.05 | 49.194 | 18,615,000 |
| 2015-09-17 | 115.24 | 116.79 | 114.56 | 115.27 | 49.288 | 8,062,600 |
| 2015-09-16 | 114.33 | 115.91 | 113.84 | 115.58 | 49.420 | 8,104,400 |
| 2015-09-15 | 111.90 | 114.08 | 110.80 | 113.84 | 48.676 | 7,699,400 |
| 2015-09-14 | 111.51 | 112.06 | 111.14 | 111.89 | 47.842 | 6,833,200 |
| 2015-09-11 | 110.23 | 111.84 | 109.99 | 111.82 | 47.812 | 5,589,600 |
| 2015-09-10 | 109.66 | 111.04 | 108.94 | 110.38 | 47.197 | 7,363,000 |
| 2015-09-09 | 112.71 | 112.99 | 109.61 | 109.86 | 46.974 | 6,349,800 |
| 2015-09-08 | 111.46 | 111.87 | 110.22 | 111.75 | 47.783 | 5,511,400 |
| 2015-09-04 | 109.22 | 110.43 | 108.94 | 109.69 | 46.902 | 7,126,200 |
| 2015-09-03 | 111.23 | 112.09 | 110.41 | 110.85 | 47.398 | 6,065,000 |
| 2015-09-02 | 110.15 | 110.78 | 109.20 | 110.70 | 47.214 | 8,536,400 |
| 2015-09-01 | 108.98 | 109.83 | 108.03 | 108.63 | 46.331 | 9,385,200 |
| 2015-08-31 | 112.39 | 112.49 | 111.23 | 111.75 | 47.662 | 7,073,600 |
| 2015-08-28 | 112.60 | 113.00 | 111.64 | 112.50 | 47.982 | 7,526,200 |
| 2015-08-27 | 110.37 | 112.69 | 109.63 | 112.62 | 48.033 | 13,617,400 |
| 2015-08-26 | 106.50 | 109.01 | 103.98 | 108.76 | 46.386 | 15,156,000 |
| 2015-08-25 | 107.28 | 107.31 | 103.48 | 103.53 | 44.156 | 13,616,200 |
| 2015-08-24 | 100.26 | 107.38 | 94.500 | 103.87 | 44.301 | 19,882,600 |
| 2015-08-21 | 111.47 | 111.66 | 106.84 | 106.87 | 45.580 | 15,912,800 |
| 2015-08-20 | 113.71 | 114.45 | 112.24 | 112.30 | 47.896 | 6,536,800 |
| 2015-08-19 | 114.00 | 116.05 | 113.55 | 114.96 | 49.031 | 6,216,400 |
| 2015-08-18 | 115.12 | 115.68 | 114.59 | 114.82 | 48.971 | 3,669,400 |
| 2015-08-17 | 114.12 | 115.13 | 113.09 | 114.98 | 49.039 | 3,917,400 |
| 2015-08-14 | 113.59 | 114.57 | 113.11 | 114.36 | 48.775 | 4,685,200 |
| 2015-08-13 | 113.27 | 114.53 | 112.95 | 113.60 | 48.451 | 5,907,800 |
| 2015-08-12 | 113.54 | 113.75 | 110.65 | 113.06 | 48.220 | 7,127,000 |
| 2015-08-11 | 114.14 | 114.99 | 113.63 | 114.46 | 48.818 | 5,107,400 |
| 2015-08-10 | 115.39 | 116.17 | 114.85 | 115.36 | 49.201 | 4,613,200 |
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.
