NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	114.72	114.96	113.10	114.51	48.839	5,907,800
2015-08-06	117.00	117.50	114.37	115.12	49.099	6,211,400
2015-08-05	116.61	117.72	116.35	116.75	49.794	6,853,000
2015-08-04	114.95	115.93	114.33	115.77	49.376	5,229,000
2015-08-03	115.51	116.00	113.59	114.83	48.975	4,992,000
2015-07-31	115.50	115.94	114.83	115.22	49.142	5,078,600
2015-07-30	114.95	115.40	113.94	115.01	49.052	5,594,000
2015-07-29	113.58	115.34	113.50	114.92	49.014	6,839,800
2015-07-28	112.07	113.91	111.85	113.47	48.395	6,948,200
2015-07-27	112.40	112.92	110.95	111.73	47.653	6,648,000
2015-07-24	114.18	114.18	112.47	112.99	48.191	5,967,200
2015-07-23	114.50	114.70	113.81	114.00	48.621	6,714,200
2015-07-22	112.87	114.22	112.87	114.09	48.660	5,954,200
2015-07-21	112.98	113.57	112.72	112.99	48.191	4,626,400
2015-07-20	113.27	113.55	112.82	113.13	48.250	5,978,200
2015-07-17	112.37	112.98	111.90	112.80	48.110	4,545,400
2015-07-16	112.76	112.90	111.85	112.34	47.913	4,334,600
2015-07-15	112.00	112.39	111.69	111.90	47.726	5,016,400
2015-07-14	112.84	113.06	111.92	112.34	47.913	5,561,400
2015-07-13	111.24	112.55	110.80	112.41	47.943	5,047,600
2015-07-10	110.53	110.80	109.00	110.52	47.137	5,159,200
2015-07-09	110.24	110.92	109.19	109.44	46.676	6,168,400
2015-07-08	110.22	110.75	109.00	109.27	46.604	6,733,600
2015-07-07	110.08	111.33	109.06	111.29	47.466	7,207,000
2015-07-06	109.09	110.51	109.01	109.84	46.847	4,991,400
2015-07-02	109.91	110.73	109.09	109.87	46.860	5,900,000
2015-07-01	108.95	109.43	108.59	109.43	46.672	5,924,000
2015-06-30	108.85	108.88	107.80	108.02	46.071	7,531,200
2015-06-29	109.27	109.49	107.66	107.67	45.922	9,005,000
2015-06-26	108.37	110.34	108.37	109.71	46.792	20,287,600
2015-06-25	106.81	106.81	104.67	105.22	44.877	10,811,400
2015-06-24	107.20	107.37	106.04	106.22	45.303	5,056,200
2015-06-23	107.20	107.26	106.82	107.20	45.721	5,934,200
2015-06-22	106.86	107.45	106.65	106.79	45.546	4,186,600
2015-06-19	106.03	106.85	105.94	106.53	45.435	7,285,600
2015-06-18	105.05	106.67	105.01	106.00	45.209	5,690,600
2015-06-17	104.74	105.17	104.08	104.75	44.676	4,072,400
2015-06-16	103.48	104.98	103.44	104.56	44.595	5,034,000
2015-06-15	103.10	103.85	102.73	103.35	44.079	4,902,000
2015-06-12	103.55	104.10	103.21	103.78	44.262	4,133,000
2015-06-11	105.09	105.12	103.47	103.88	44.305	6,178,000
2015-06-10	101.83	104.03	101.66	103.34	44.075	6,270,400
2015-06-09	101.49	101.93	100.78	101.35	43.226	3,476,800
2015-06-08	101.60	101.89	101.38	101.44	43.264	4,314,000
2015-06-05	101.50	102.25	101.13	102.03	43.516	3,791,800
2015-06-04	102.06	103.30	101.62	101.95	43.482	4,467,200
2015-06-03	102.29	103.09	101.77	102.51	43.721	4,766,800
2015-06-02	101.80	102.69	101.50	102.11	43.550	4,974,400
2015-06-01	101.77	102.29	101.45	101.76	43.401	4,944,000
2015-05-29	102.30	102.38	101.04	101.67	43.363	5,562,200
2015-05-28	102.23	102.95	101.51	102.30	43.631	5,781,600
2015-05-27	103.48	103.92	102.31	102.84	43.742	8,896,800
2015-05-26	104.43	104.75	103.18	103.42	43.989	5,691,400
2015-05-22	105.21	105.22	104.04	104.43	44.418	5,654,800
2015-05-21	104.87	105.20	104.24	104.40	44.406	5,455,200
2015-05-20	104.92	105.15	104.21	104.61	44.495	5,399,200
2015-05-19	104.62	105.18	104.35	104.64	44.508	5,971,200
2015-05-18	105.11	105.50	104.42	104.75	44.555	5,045,200
2015-05-15	103.65	105.03	103.37	104.98	44.652	7,865,200
2015-05-14	102.94	103.51	102.31	103.44	43.997	5,433,400

← NewerPage 48 of 79 · 4,734 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.