NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	91.740	92.900	91.720	91.860	38.959	7,371,000
2015-02-13	92.020	92.570	91.900	92.040	39.035	7,695,600
2015-02-12	91.460	92.660	90.800	92.000	39.018	11,855,800
2015-02-11	92.490	92.750	90.950	91.310	38.726	8,541,000
2015-02-10	91.740	93.100	91.220	92.750	39.336	7,694,600
2015-02-09	91.500	91.700	90.690	91.170	38.666	7,339,400
2015-02-06	93.400	93.470	91.540	91.790	38.929	7,381,800
2015-02-05	92.880	93.590	92.560	93.340	39.587	5,754,400
2015-02-04	92.770	93.270	92.270	92.540	39.247	7,187,400
2015-02-03	92.230	93.390	92.030	93.350	39.591	7,940,200
2015-02-02	92.680	92.690	90.770	91.920	38.984	8,056,600
2015-01-30	93.920	94.360	92.100	92.250	39.124	8,106,400
2015-01-29	93.670	94.870	93.170	94.870	40.235	6,802,400
2015-01-28	95.000	95.320	93.250	93.310	39.574	6,402,600
2015-01-27	95.300	95.450	94.120	94.500	40.079	6,696,800
2015-01-26	96.000	96.470	95.550	96.350	40.863	4,964,000
2015-01-23	96.140	96.750	95.650	96.160	40.783	6,781,000
2015-01-22	94.350	96.110	93.560	95.850	40.651	6,952,400
2015-01-21	93.110	94.130	93.010	93.510	39.659	5,854,000
2015-01-20	93.440	93.890	92.620	93.610	39.701	9,403,800
2015-01-16	92.770	93.130	92.030	92.990	39.438	8,770,000
2015-01-15	94.630	94.680	92.570	92.810	39.362	4,235,000
2015-01-14	93.380	94.370	92.910	93.710	39.744	6,750,400
2015-01-13	96.340	97.450	94.630	95.010	40.295	6,182,200
2015-01-12	95.910	96.520	95.230	95.860	40.655	5,630,800
2015-01-09	96.930	96.990	95.600	95.990	40.710	4,689,000
2015-01-08	95.660	97.100	95.620	97.060	41.164	5,978,200
2015-01-07	93.610	95.300	93.100	94.870	40.235	7,256,000
2015-01-06	93.890	94.150	92.070	92.950	39.421	7,576,000
2015-01-05	94.510	94.550	93.130	93.500	39.654	6,889,200
2015-01-02	96.550	96.950	94.110	95.030	40.303	4,985,800
2014-12-31	96.970	97.610	96.040	96.150	40.778	4,697,400
2014-12-30	96.880	97.300	96.620	96.880	41.088	4,146,800
2014-12-29	96.610	97.650	96.610	97.300	41.266	4,017,800
2014-12-26	96.510	97.210	96.250	96.830	41.067	3,144,400
2014-12-24	96.400	97.350	96.090	96.290	40.838	2,439,600
2014-12-23	96.000	96.510	95.590	95.970	40.702	5,241,800
2014-12-22	95.130	95.930	95.020	95.930	40.685	7,662,200
2014-12-19	95.500	96.280	92.830	94.840	40.223	27,002,000
2014-12-18	96.270	97.080	95.060	97.080	41.173	18,960,800
2014-12-17	93.730	94.760	92.900	94.500	40.079	11,205,200
2014-12-16	95.350	95.420	92.970	93.210	39.531	14,614,400
2014-12-15	96.430	96.930	94.780	95.430	40.473	10,152,600
2014-12-12	96.650	97.890	96.170	96.170	40.787	8,243,800
2014-12-11	97.480	98.600	96.840	96.930	41.109	8,723,600
2014-12-10	96.480	98.240	96.460	97.660	41.300	6,457,800
2014-12-09	97.060	97.400	95.980	97.030	41.034	5,989,000
2014-12-08	99.050	99.050	97.300	97.720	41.325	5,155,200
2014-12-05	99.260	99.500	98.830	99.330	42.006	3,408,200
2014-12-04	98.500	99.390	98.060	99.050	41.888	4,128,200
2014-12-03	98.160	98.600	97.520	98.500	41.655	3,792,000
2014-12-02	98.060	98.720	97.690	98.040	41.461	4,384,000
2014-12-01	98.660	99.390	97.660	97.690	41.313	5,139,200
2014-11-28	98.340	99.760	98.230	99.290	41.989	3,609,400
2014-11-26	97.300	97.880	97.100	97.800	41.359	3,948,800
2014-11-25	98.300	98.500	97.270	97.290	41.144	6,177,200
2014-11-24	97.790	98.500	97.740	97.950	41.423	5,081,600
2014-11-21	98.690	98.960	96.660	97.420	41.198	7,016,400
2014-11-20	96.620	97.700	96.310	97.300	41.148	4,822,400
2014-11-19	96.500	97.100	96.350	96.950	41.000	4,586,000

← NewerPage 50 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.