NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	95.990	96.850	95.760	96.470	40.797	4,803,400
2014-11-17	95.370	96.190	95.040	96.060	40.623	5,931,000
2014-11-14	95.790	95.880	95.010	95.500	40.387	6,406,800
2014-11-13	96.180	96.550	95.560	96.120	40.649	5,417,400
2014-11-12	94.450	95.920	94.230	95.810	40.518	5,018,400
2014-11-11	95.200	95.300	94.580	94.880	40.124	4,563,200
2014-11-10	94.040	95.070	94.040	94.960	40.158	5,898,200
2014-11-07	94.750	94.750	93.540	93.780	39.659	4,909,800
2014-11-06	94.850	95.090	94.540	94.600	40.006	5,482,000
2014-11-05	94.840	94.840	93.710	94.680	40.040	6,513,800
2014-11-04	93.060	94.020	92.620	93.950	39.731	4,441,400
2014-11-03	93.350	93.480	92.870	93.450	39.520	4,862,800
2014-10-31	94.130	94.140	92.670	92.970	39.317	6,463,600
2014-10-30	91.770	93.000	91.550	93.000	39.329	4,585,200
2014-10-29	92.160	92.540	91.420	91.950	38.885	4,998,600
2014-10-28	91.530	92.450	91.310	92.450	39.097	6,358,400
2014-10-27	90.910	91.780	90.430	91.640	38.754	5,819,400
2014-10-24	89.950	90.990	89.910	90.900	38.441	4,931,000
2014-10-23	90.130	91.320	89.950	90.370	38.217	6,191,800
2014-10-22	90.650	91.530	89.810	89.860	38.001	7,087,800
2014-10-21	89.300	90.700	89.020	90.640	38.331	6,459,600
2014-10-20	86.800	88.930	86.770	88.900	37.595	6,743,400
2014-10-17	87.790	88.350	86.930	87.180	36.868	11,396,800
2014-10-16	84.190	87.250	83.850	87.040	36.809	13,644,000
2014-10-15	85.120	87.100	84.100	85.180	36.022	17,571,600
2014-10-14	85.780	85.910	84.840	85.090	35.984	9,853,400
2014-10-13	86.960	87.120	85.240	85.390	36.111	8,005,200
2014-10-10	87.440	88.200	87.010	87.190	36.872	9,048,200
2014-10-09	88.450	88.990	87.100	87.230	36.889	7,462,200
2014-10-08	88.110	89.160	87.530	88.830	37.566	7,481,200
2014-10-07	88.600	89.190	88.030	88.070	37.244	5,486,400
2014-10-06	90.290	90.500	88.560	89.220	37.731	7,031,200
2014-10-03	89.760	90.450	89.170	90.290	38.183	8,790,000
2014-10-02	87.670	89.510	86.880	89.300	37.765	8,739,200
2014-10-01	88.910	89.000	87.510	87.700	37.088	9,471,600
2014-09-30	88.690	90.290	88.400	89.200	37.722	11,583,400
2014-09-29	88.270	90.100	88.270	89.120	37.688	14,834,400
2014-09-26	87.980	89.990	87.300	89.500	37.849	35,090,400
2014-09-25	80.680	80.680	79.270	79.750	33.726	14,138,400
2014-09-24	80.140	80.870	79.920	80.840	34.187	6,754,000
2014-09-23	80.520	80.580	79.890	80.120	33.882	6,046,800
2014-09-22	81.680	81.870	80.200	80.710	34.132	8,138,400
2014-09-19	82.640	82.740	81.330	81.810	34.597	19,704,400
2014-09-18	81.850	82.000	81.250	81.970	34.665	6,393,400
2014-09-17	81.550	81.830	81.000	81.510	34.470	7,443,200
2014-09-16	81.230	81.540	80.830	81.200	34.339	9,393,200
2014-09-15	82.100	82.180	81.010	81.610	34.513	6,729,000
2014-09-12	81.970	82.000	81.410	81.840	34.610	5,926,200
2014-09-11	82.160	82.590	81.540	81.820	34.601	7,460,400
2014-09-10	81.730	82.610	81.500	82.470	34.876	6,742,400
2014-09-09	82.270	82.540	81.510	81.840	34.610	8,119,000
2014-09-08	81.920	82.790	81.090	82.400	34.847	11,728,200
2014-09-05	79.540	82.110	79.350	82.040	34.694	12,380,600
2014-09-04	79.200	80.220	79.180	79.920	33.798	6,022,800
2014-09-03	79.790	79.880	78.540	78.820	33.333	4,409,600
2014-09-02	78.350	79.520	78.350	79.280	33.527	8,164,200
2014-08-29	78.850	78.940	78.270	78.550	33.218	6,423,000
2014-08-28	79.020	79.220	78.660	78.820	33.333	5,169,200
2014-08-27	79.990	79.990	79.420	79.720	33.612	3,679,400
2014-08-26	80.030	80.100	79.420	79.480	33.511	5,216,400

← NewerPage 51 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.