NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	78.520	78.600	77.360	77.420	32.539	6,733,200
2014-03-04	78.570	79.050	78.360	78.620	33.044	5,661,200
2014-03-03	77.630	77.990	76.550	77.390	32.527	6,069,200
2014-02-28	77.900	78.710	77.610	78.300	32.909	6,875,200
2014-02-27	78.000	78.390	77.480	78.020	32.791	6,599,200
2014-02-26	78.310	79.060	78.310	78.420	32.859	7,917,400
2014-02-25	77.730	78.520	77.570	78.110	32.729	6,844,000
2014-02-24	76.590	78.140	76.490	77.840	32.616	11,072,200
2014-02-21	75.390	76.660	75.360	76.480	32.046	8,728,600
2014-02-20	74.990	75.750	74.860	75.580	31.669	5,581,600
2014-02-19	74.610	75.550	74.610	74.820	31.350	5,401,400
2014-02-18	75.140	75.470	74.900	75.210	31.514	5,935,600
2014-02-14	74.870	75.180	74.200	75.070	31.455	6,204,800
2014-02-13	73.830	74.960	73.740	74.870	31.371	6,161,400
2014-02-12	74.310	74.810	73.840	74.110	31.053	6,396,200
2014-02-11	72.650	74.150	72.450	73.980	30.998	8,739,400
2014-02-10	72.730	72.990	72.120	72.670	30.449	6,430,400
2014-02-07	71.910	72.850	71.750	72.690	30.458	6,747,200
2014-02-06	70.750	72.270	70.500	71.510	29.963	7,358,600
2014-02-05	70.470	70.860	69.850	70.600	29.582	7,366,800
2014-02-04	70.960	71.240	70.340	70.510	29.544	7,004,200
2014-02-03	72.760	72.790	70.780	70.880	29.699	9,516,000
2014-01-31	72.990	73.310	72.360	72.850	30.525	8,652,000
2014-01-30	72.450	74.200	72.380	73.940	30.982	10,438,400
2014-01-29	72.310	72.570	71.510	71.770	30.072	10,488,800
2014-01-28	72.290	73.150	72.150	72.710	30.466	9,069,200
2014-01-27	71.910	72.260	71.720	71.900	30.127	11,411,600
2014-01-24	72.290	72.660	71.640	71.650	30.022	9,212,000
2014-01-23	73.010	73.180	72.020	72.730	30.475	9,505,200
2014-01-22	73.960	74.060	73.500	73.500	30.797	7,424,000
2014-01-21	74.140	74.600	73.410	73.750	30.902	13,147,000
2014-01-17	74.600	74.740	73.380	73.390	30.751	9,851,800
2014-01-16	75.230	75.380	74.350	74.790	31.338	4,848,000
2014-01-15	75.250	75.730	75.140	75.430	31.606	5,852,400
2014-01-14	75.100	75.340	74.650	75.170	31.497	7,808,400
2014-01-13	76.830	76.920	75.000	75.180	31.501	8,262,400
2014-01-10	77.000	77.350	76.700	76.920	32.230	5,108,000
2014-01-09	77.420	77.460	76.760	77.090	32.301	6,263,200
2014-01-08	77.500	77.950	76.930	77.090	32.301	6,897,800
2014-01-07	77.710	78.000	77.410	77.490	32.469	6,769,000
2014-01-06	78.470	78.600	77.410	77.430	32.444	6,045,800
2014-01-03	78.150	78.630	77.960	78.030	32.695	5,597,000
2014-01-02	78.150	78.830	77.930	78.240	32.783	5,318,600
2013-12-31	78.770	78.950	78.350	78.640	32.951	4,106,200
2013-12-30	77.920	78.890	77.920	78.740	32.993	4,289,000
2013-12-27	78.750	79.010	78.030	78.160	32.750	4,640,800
2013-12-26	77.740	78.460	77.700	78.190	32.762	4,609,800
2013-12-24	77.220	77.800	77.210	77.660	32.540	2,782,600
2013-12-23	77.090	77.440	76.690	77.110	32.310	9,376,800
2013-12-20	77.440	77.700	76.640	77.340	32.406	20,442,600
2013-12-19	78.570	78.750	77.760	78.260	32.792	10,294,600
2013-12-18	77.000	78.580	76.950	78.550	32.913	10,814,400
2013-12-17	76.940	77.250	76.400	76.760	32.163	13,980,600
2013-12-16	76.910	77.100	76.280	76.440	32.029	9,731,000
2013-12-13	76.350	76.790	76.240	76.400	32.012	7,562,200
2013-12-12	76.920	76.920	75.420	76.230	31.941	10,826,000
2013-12-11	78.920	79.020	76.730	76.840	32.096	13,311,600
2013-12-10	79.350	79.660	79.110	79.220	33.090	5,393,800
2013-12-09	79.930	80.260	79.670	79.780	33.324	4,299,200
2013-12-06	79.620	79.890	79.260	79.860	33.358	3,894,000

← NewerPage 54 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.