NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	76.400	76.930	76.300	76.910	32.427	5,192,400
2014-05-29	76.200	76.640	75.990	76.380	32.204	3,987,600
2014-05-28	76.530	76.610	75.920	76.270	32.056	4,730,000
2014-05-27	76.440	76.850	76.220	76.610	32.199	6,698,000
2014-05-23	75.130	76.320	74.960	75.850	31.879	7,335,200
2014-05-22	74.420	74.930	74.000	74.880	31.472	4,866,400
2014-05-21	73.380	74.260	73.260	74.210	31.190	4,671,800
2014-05-20	74.040	74.100	73.110	73.260	30.791	5,921,400
2014-05-19	74.020	74.550	73.730	74.490	31.308	4,682,200
2014-05-16	72.960	73.950	72.830	73.940	31.077	5,376,800
2014-05-15	73.410	73.620	72.370	72.940	30.656	6,039,800
2014-05-14	74.480	74.650	73.500	73.580	30.925	6,281,200
2014-05-13	74.670	75.000	74.530	74.590	31.350	4,530,200
2014-05-12	73.620	74.660	73.370	74.630	31.367	6,636,400
2014-05-09	72.870	73.580	72.690	73.450	30.871	4,817,000
2014-05-08	72.280	73.350	72.250	73.050	30.703	7,965,200
2014-05-07	72.710	72.830	71.530	72.180	30.337	5,605,400
2014-05-06	72.990	73.170	72.210	72.250	30.366	4,585,200
2014-05-05	72.670	73.430	72.260	73.290	30.803	4,655,600
2014-05-02	72.930	73.530	72.840	72.990	30.677	4,048,000
2014-05-01	72.810	73.380	72.590	72.920	30.648	4,818,200
2014-04-30	72.330	73.060	72.090	72.950	30.661	6,173,800
2014-04-29	71.720	72.720	71.650	72.480	30.463	6,236,000
2014-04-28	73.360	73.690	71.100	71.670	30.123	11,446,800
2014-04-25	73.090	73.700	72.510	72.700	30.556	6,481,200
2014-04-24	74.020	74.370	73.100	73.390	30.846	6,784,600
2014-04-23	74.540	74.860	74.010	74.100	31.144	4,719,400
2014-04-22	73.710	74.700	73.710	74.350	31.249	5,122,200
2014-04-21	73.910	74.060	73.320	73.900	31.060	6,811,800
2014-04-17	73.340	74.430	73.290	74.030	31.115	9,041,600
2014-04-16	72.840	73.180	72.500	73.100	30.724	4,611,200
2014-04-15	72.380	72.870	71.730	72.280	30.379	7,777,400
2014-04-14	71.700	72.460	71.300	72.380	30.421	7,264,800
2014-04-11	72.000	72.670	71.220	71.250	29.946	8,698,000
2014-04-10	73.770	74.170	72.250	72.450	30.450	8,376,600
2014-04-09	73.260	73.600	72.530	73.560	30.917	7,078,400
2014-04-08	72.220	73.110	71.900	72.920	30.648	12,659,600
2014-04-07	72.810	72.940	70.600	70.830	29.770	13,853,800
2014-04-04	74.370	74.500	72.520	72.840	30.614	9,720,200
2014-04-03	74.560	75.180	73.820	73.990	31.098	8,255,000
2014-04-02	74.710	75.000	74.320	74.540	31.329	7,614,600
2014-04-01	74.020	74.780	74.020	74.390	31.266	7,399,400
2014-03-31	74.000	74.190	73.450	73.860	31.043	6,356,600
2014-03-28	73.580	74.120	73.280	73.540	30.909	5,987,000
2014-03-27	73.310	74.100	73.010	73.320	30.816	8,158,600
2014-03-26	74.180	74.500	73.220	73.220	30.774	8,537,600
2014-03-25	75.350	75.510	73.590	73.650	30.955	10,527,000
2014-03-24	75.480	75.830	74.570	74.860	31.463	9,999,000
2014-03-21	77.100	77.310	75.000	75.210	31.610	31,767,000
2014-03-20	78.950	79.270	77.770	79.270	33.317	12,440,600
2014-03-19	79.350	79.960	78.560	79.150	33.266	5,970,400
2014-03-18	79.180	80.080	79.050	79.640	33.472	8,245,400
2014-03-17	78.870	79.140	78.520	78.980	33.195	8,577,600
2014-03-14	78.290	79.000	77.810	78.320	32.918	6,086,000
2014-03-13	79.250	79.730	78.330	78.530	33.006	8,400,400
2014-03-12	78.100	79.000	78.030	78.970	33.191	4,296,800
2014-03-11	79.050	79.620	78.570	78.800	33.119	4,906,600
2014-03-10	79.170	79.360	78.450	78.980	33.195	5,344,400
2014-03-07	79.100	80.090	79.080	79.460	33.397	8,930,800
2014-03-06	77.800	78.390	77.360	78.220	32.876	5,536,400

← NewerPage 53 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.