NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	78.990	79.340	78.630	78.950	32.977	5,493,400
2013-12-04	78.900	79.180	78.260	78.820	32.923	4,833,200
2013-12-03	78.890	79.490	78.600	79.130	33.053	5,129,200
2013-12-02	79.470	80.140	78.920	79.090	33.036	6,467,800
2013-11-29	79.580	79.760	79.080	79.140	33.057	3,475,200
2013-11-27	79.690	79.830	79.090	79.330	33.136	3,734,200
2013-11-26	79.770	79.870	79.160	79.600	33.249	7,360,400
2013-11-25	79.060	79.610	78.880	79.130	33.053	4,583,400
2013-11-22	78.460	78.980	77.980	78.870	32.944	7,035,600
2013-11-21	77.820	78.220	77.410	78.090	32.618	4,669,400
2013-11-20	78.000	78.600	77.730	77.840	32.514	5,893,000
2013-11-19	78.410	78.630	77.550	77.810	32.501	6,443,200
2013-11-18	79.400	79.400	78.330	78.580	32.823	5,693,200
2013-11-15	78.390	79.280	78.250	79.220	33.090	5,774,000
2013-11-14	78.230	78.810	77.890	78.640	32.848	4,764,200
2013-11-13	76.540	77.890	76.460	77.850	32.518	4,802,200
2013-11-12	77.000	77.260	76.400	76.870	32.109	4,327,400
2013-11-11	77.300	77.360	76.720	77.160	32.230	3,523,200
2013-11-08	75.590	77.140	75.580	77.120	32.213	5,821,600
2013-11-07	77.200	77.300	75.660	75.700	31.620	6,250,800
2013-11-06	77.660	77.660	76.150	76.760	32.063	3,945,400
2013-11-05	76.040	77.320	75.880	77.200	32.247	6,320,400
2013-11-04	76.330	76.540	75.630	76.370	31.900	3,609,200
2013-11-01	75.800	76.430	75.650	76.060	31.770	4,221,600
2013-10-31	76.040	76.270	75.140	75.760	31.645	8,184,400
2013-10-30	76.610	76.890	75.950	76.130	31.800	6,314,200
2013-10-29	75.780	76.180	75.540	75.910	31.708	4,201,000
2013-10-28	75.750	75.980	75.370	75.510	31.541	6,136,800
2013-10-25	75.560	76.360	75.350	75.700	31.620	6,889,000
2013-10-24	75.610	75.780	75.240	75.510	31.541	5,626,400
2013-10-23	75.540	75.940	75.110	75.560	31.561	4,762,000
2013-10-22	76.110	76.490	75.520	75.960	31.729	6,818,800
2013-10-21	75.890	76.370	75.500	76.090	31.783	9,992,600
2013-10-18	74.550	75.990	74.270	75.930	31.716	9,830,800
2013-10-17	74.350	74.650	74.080	74.540	31.135	9,384,400
2013-10-16	74.090	74.620	73.720	74.520	31.127	8,751,600
2013-10-15	73.900	74.370	73.410	73.710	30.789	7,951,200
2013-10-14	72.950	74.170	72.780	74.060	30.935	6,199,800
2013-10-11	73.470	73.730	72.880	73.460	30.684	10,792,200
2013-10-10	72.150	73.450	71.940	73.440	30.676	11,104,800
2013-10-09	70.520	71.470	69.960	70.890	29.611	9,282,200
2013-10-08	71.460	72.630	70.180	70.280	29.356	7,514,200
2013-10-07	71.410	71.970	71.300	71.340	29.799	5,172,800
2013-10-04	71.770	72.350	71.320	72.140	30.133	7,168,200
2013-10-03	71.890	72.500	71.060	71.640	29.924	7,144,600
2013-10-02	72.040	72.260	71.590	71.890	30.029	8,751,600
2013-10-01	73.040	73.250	72.020	72.420	30.250	10,444,400
2013-09-30	72.300	73.170	72.160	72.640	30.342	14,796,400
2013-09-27	74.820	75.250	73.350	73.640	30.759	31,182,000
2013-09-26	69.230	70.490	69.150	70.340	29.381	13,765,000
2013-09-25	69.430	69.530	68.740	68.920	28.788	7,883,200
2013-09-24	69.440	69.720	69.190	69.430	29.001	7,432,800
2013-09-23	69.110	69.550	68.040	68.980	28.813	11,022,000
2013-09-20	69.200	69.500	68.100	69.370	28.976	37,157,000
2013-09-19	69.770	70.560	68.810	69.500	29.030	14,627,600
2013-09-18	67.970	69.850	67.930	69.480	29.022	8,548,000
2013-09-17	68.180	68.670	67.980	68.320	28.537	7,752,400
2013-09-16	68.750	68.820	67.910	68.190	28.483	5,337,600
2013-09-13	67.900	68.140	67.190	67.910	28.366	6,584,600
2013-09-12	67.960	68.900	67.800	68.080	28.437	8,249,800

← NewerPage 55 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.