NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	102.69	102.73	101.79	102.16	43.453	4,508,200
2015-05-12	101.98	102.69	101.60	102.37	43.542	4,676,400
2015-05-11	102.42	103.22	102.09	102.79	43.721	5,339,800
2015-05-08	102.29	103.30	102.29	102.44	43.572	5,534,800
2015-05-07	100.45	101.59	100.02	101.45	43.151	5,526,200
2015-05-06	100.27	101.00	99.680	100.22	42.628	5,396,600
2015-05-05	100.43	100.87	100.26	100.42	42.713	5,104,400
2015-05-04	101.00	101.20	100.48	100.83	42.887	4,557,800
2015-05-01	99.880	100.82	99.410	100.78	42.866	6,683,400
2015-04-30	99.750	100.51	98.460	98.840	42.041	6,497,000
2015-04-29	99.530	100.49	99.260	100.17	42.606	5,395,200
2015-04-28	100.80	100.80	99.190	99.860	42.475	6,031,600
2015-04-27	101.27	102.00	100.77	100.94	42.934	5,158,400
2015-04-24	100.46	101.28	100.21	100.95	42.938	4,334,000
2015-04-23	99.780	101.60	99.450	101.11	43.006	4,668,200
2015-04-22	100.30	100.39	99.290	100.15	42.598	3,905,800
2015-04-21	100.76	100.85	99.720	100.29	42.658	5,125,200
2015-04-20	99.080	100.34	99.020	99.990	42.530	6,208,600
2015-04-17	99.170	99.370	98.140	98.550	41.917	6,049,600
2015-04-16	99.490	100.17	99.400	99.900	42.492	4,104,000
2015-04-15	100.63	100.73	99.730	99.830	42.462	5,716,200
2015-04-14	99.060	99.810	98.700	99.530	42.334	4,770,800
2015-04-13	99.970	100.06	99.060	99.270	42.224	7,313,800
2015-04-10	100.92	101.08	99.930	99.970	42.521	5,918,200
2015-04-09	101.00	101.69	100.60	100.72	42.840	5,301,000
2015-04-08	100.00	100.97	99.720	100.84	42.891	6,522,400
2015-04-07	99.730	100.26	99.470	99.610	42.368	3,993,600
2015-04-06	98.750	100.63	98.550	99.730	42.419	5,027,400
2015-04-02	100.04	100.32	99.390	99.660	42.390	3,840,400
2015-04-01	100.00	100.28	98.340	99.550	42.343	6,605,400
2015-03-31	100.88	101.84	100.29	100.33	42.675	6,309,200
2015-03-30	101.23	101.55	100.54	100.89	42.913	5,435,400
2015-03-27	99.120	100.18	99.120	99.880	42.483	4,403,600
2015-03-26	98.340	100.09	97.670	99.330	42.249	9,479,800
2015-03-25	101.00	101.18	98.940	98.990	42.105	8,133,400
2015-03-24	101.05	101.66	100.60	100.65	42.811	7,598,800
2015-03-23	101.55	102.60	101.20	101.46	43.155	10,471,800
2015-03-20	102.63	103.79	101.25	101.98	43.376	29,779,800
2015-03-19	97.810	98.620	97.210	98.320	41.820	13,536,000
2015-03-18	96.540	97.870	95.610	97.510	41.475	8,855,600
2015-03-17	96.140	96.780	95.510	96.540	41.062	6,408,200
2015-03-16	96.200	96.800	95.930	96.440	41.020	8,497,000
2015-03-13	97.040	97.480	95.300	95.810	40.752	7,396,200
2015-03-12	95.500	97.100	95.380	97.040	41.275	5,809,800
2015-03-11	96.380	97.080	95.180	95.340	40.552	7,484,200
2015-03-10	96.420	96.970	96.250	96.510	41.050	7,096,000
2015-03-09	97.090	97.820	96.940	97.430	41.441	5,938,800
2015-03-06	98.460	98.690	96.600	96.910	41.220	7,174,600
2015-03-05	97.960	98.680	97.790	98.460	41.879	6,633,600
2015-03-04	97.670	97.870	96.960	97.520	41.479	4,853,000
2015-03-03	98.440	98.470	97.120	97.970	41.671	7,038,400
2015-03-02	96.890	98.860	96.750	98.750	42.002	11,025,000
2015-02-27	96.950	97.410	96.630	97.120	41.309	7,118,600
2015-02-26	96.660	97.330	96.650	96.990	41.254	5,935,000
2015-02-25	95.420	97.200	95.420	96.820	41.062	7,053,600
2015-02-24	94.750	95.540	94.750	95.420	40.469	5,239,200
2015-02-23	94.920	95.230	94.280	95.010	40.295	4,622,200
2015-02-20	93.610	95.290	93.350	94.930	40.261	7,398,000
2015-02-19	93.480	94.260	93.480	93.700	39.739	6,605,200
2015-02-18	91.540	93.770	91.430	93.620	39.705	8,143,800

← NewerPage 49 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.