NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	79.600	80.300	79.500	80.010	33.734	5,074,400
2014-08-22	79.250	79.730	78.920	79.290	33.430	5,807,400
2014-08-21	79.040	79.400	78.650	78.940	33.283	4,001,800
2014-08-20	78.190	79.080	78.190	78.910	33.270	3,965,800
2014-08-19	78.710	79.090	78.350	78.510	33.102	4,424,000
2014-08-18	77.730	78.690	77.570	78.550	33.118	5,697,400
2014-08-15	77.720	78.000	76.490	77.130	32.520	4,490,000
2014-08-14	77.520	77.810	76.960	77.300	32.591	3,935,000
2014-08-13	77.080	77.790	76.540	77.250	32.570	6,400,400
2014-08-12	77.000	77.440	76.490	76.730	32.351	9,142,000
2014-08-11	77.480	77.500	76.980	77.060	32.490	7,828,600
2014-08-08	76.310	77.100	75.900	77.060	32.490	6,714,800
2014-08-07	77.700	77.730	75.980	76.350	32.191	6,737,400
2014-08-06	76.510	77.240	76.450	77.140	32.524	5,074,400
2014-08-05	76.760	77.640	76.530	76.920	32.431	4,866,200
2014-08-04	76.880	77.410	76.290	77.160	32.532	4,839,400
2014-08-01	76.540	77.250	76.390	76.780	32.372	5,825,800
2014-07-31	78.660	79.020	76.980	77.130	32.520	7,796,800
2014-07-30	78.390	79.940	78.280	79.610	33.565	9,048,200
2014-07-29	78.420	78.860	78.100	78.100	32.929	4,669,600
2014-07-28	77.930	78.600	77.520	78.400	33.055	4,065,200
2014-07-25	78.340	78.780	77.610	77.720	32.769	4,540,400
2014-07-24	77.940	78.770	77.860	78.600	33.140	8,030,200
2014-07-23	77.260	77.450	76.830	77.370	32.621	4,092,200
2014-07-22	77.110	77.640	77.000	77.040	32.482	5,036,000
2014-07-21	76.830	77.300	76.700	76.820	32.389	4,209,400
2014-07-18	76.850	77.710	76.670	77.520	32.684	6,065,200
2014-07-17	76.430	76.970	76.300	76.530	32.267	7,461,600
2014-07-16	77.850	78.230	76.770	76.920	32.431	7,449,600
2014-07-15	77.520	78.210	77.480	78.030	32.899	6,506,000
2014-07-14	77.950	78.190	77.590	77.950	32.865	5,503,400
2014-07-11	77.280	77.590	76.760	77.290	32.587	5,758,000
2014-07-10	77.270	77.810	76.790	77.500	32.676	6,357,000
2014-07-09	77.780	78.770	77.690	78.690	33.177	7,028,800
2014-07-08	78.310	78.410	77.070	77.670	32.747	8,044,400
2014-07-07	78.000	78.830	77.940	78.650	33.161	5,464,800
2014-07-03	77.530	78.620	77.000	78.450	33.076	4,568,600
2014-07-02	78.060	78.410	77.690	77.790	32.798	5,577,200
2014-07-01	77.730	78.540	77.730	78.000	32.887	7,129,200
2014-06-30	77.510	77.730	77.090	77.550	32.697	8,535,800
2014-06-27	78.530	79.150	77.680	77.680	32.752	18,138,400
2014-06-26	76.570	76.910	75.670	76.860	32.406	10,522,600
2014-06-25	75.030	76.540	75.030	76.470	32.241	7,172,200
2014-06-24	75.390	75.970	74.930	74.980	31.613	7,617,000
2014-06-23	75.100	75.610	74.400	75.450	31.811	9,069,200
2014-06-20	76.090	76.130	75.050	75.100	31.664	11,385,600
2014-06-19	76.430	76.450	75.210	75.640	31.892	4,977,600
2014-06-18	75.240	76.360	74.720	76.210	32.132	9,852,200
2014-06-17	74.770	75.160	74.250	75.090	31.660	6,122,200
2014-06-16	74.810	75.300	74.400	74.550	31.432	6,531,400
2014-06-13	74.740	74.930	73.140	74.620	31.461	7,712,200
2014-06-12	75.190	75.440	74.580	74.770	31.525	6,330,600
2014-06-11	75.670	75.800	74.900	75.140	31.681	9,250,000
2014-06-10	76.340	76.920	76.240	76.310	32.174	5,150,200
2014-06-09	76.100	76.910	76.100	76.670	32.326	5,028,600
2014-06-06	76.160	76.870	76.150	76.230	32.140	6,637,600
2014-06-05	76.310	76.540	75.320	75.870	31.989	7,326,400
2014-06-04	75.440	76.360	75.420	76.130	32.098	7,356,800
2014-06-03	76.420	76.610	75.480	75.550	31.854	6,793,400
2014-06-02	76.990	76.990	76.300	76.720	32.347	3,809,600

← NewerPage 52 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.