NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	67.960	68.900	67.800	68.080	28.437	8,249,800
2013-09-11	66.980	67.820	66.820	67.590	28.232	9,112,400
2013-09-10	66.700	66.980	65.960	66.820	27.911	13,380,000
2013-09-09	65.060	65.590	64.930	65.400	27.318	4,147,800
2013-09-06	65.400	65.550	64.170	64.980	27.142	4,632,600
2013-09-05	65.000	65.580	64.690	65.380	27.309	5,271,600
2013-09-04	64.330	65.480	64.300	65.130	27.205	7,101,400
2013-09-03	63.610	64.900	63.500	64.290	26.854	8,214,000
2013-08-30	63.710	63.790	62.600	62.820	26.240	5,851,000
2013-08-29	62.990	63.860	62.880	63.480	26.516	4,600,000
2013-08-28	62.720	63.700	62.650	63.370	26.382	6,044,000
2013-08-27	63.260	63.740	62.790	62.810	26.149	4,870,800
2013-08-26	64.200	64.530	63.920	63.920	26.611	5,472,400
2013-08-23	65.170	65.220	63.900	64.210	26.732	8,044,600
2013-08-22	64.100	65.170	63.900	64.860	27.002	5,056,000
2013-08-21	64.570	64.990	64.040	64.130	26.698	4,770,400
2013-08-20	64.550	65.710	64.310	64.630	26.907	7,668,400
2013-08-19	63.700	65.110	63.500	64.710	26.940	7,749,600
2013-08-16	63.440	64.310	63.340	63.650	26.499	5,261,200
2013-08-15	63.780	64.000	63.160	63.490	26.432	6,227,000
2013-08-14	65.530	65.660	64.230	64.350	26.790	5,961,800
2013-08-13	66.610	66.750	65.690	65.810	27.398	4,299,400
2013-08-12	66.090	66.600	66.050	66.510	27.689	4,401,800
2013-08-09	65.920	66.740	65.840	66.310	27.606	5,644,800
2013-08-08	66.060	66.450	65.780	66.050	27.498	5,057,400
2013-08-07	66.140	66.240	65.610	65.630	27.323	5,888,800
2013-08-06	66.310	66.850	65.880	66.540	27.702	6,244,000
2013-08-05	66.200	66.540	66.160	66.400	27.643	4,213,000
2013-08-02	65.990	66.610	65.410	66.300	27.602	7,499,800
2013-08-01	63.240	66.110	63.240	65.970	27.464	15,813,200
2013-07-31	63.120	63.500	62.770	62.920	26.195	8,461,800
2013-07-30	62.650	63.100	62.640	62.850	26.166	6,399,600
2013-07-29	62.250	62.790	62.250	62.710	26.107	5,075,600
2013-07-26	62.050	62.600	62.030	62.530	26.032	5,517,800
2013-07-25	62.750	62.890	62.200	62.490	26.016	8,911,400
2013-07-24	63.190	63.430	62.570	62.630	26.074	4,705,400
2013-07-23	63.520	63.580	63.140	63.190	26.307	4,289,600
2013-07-22	63.110	63.570	62.840	63.290	26.349	5,581,600
2013-07-19	63.250	63.590	63.080	63.350	26.374	5,919,400
2013-07-18	63.240	63.780	62.900	63.320	26.361	4,486,800
2013-07-17	62.600	63.670	62.570	63.330	26.365	6,247,600
2013-07-16	63.140	63.470	62.470	62.700	26.103	6,858,200
2013-07-15	63.460	63.650	63.250	63.350	26.374	5,761,800
2013-07-12	63.630	63.830	63.490	63.670	26.507	4,424,000
2013-07-11	64.200	64.440	63.440	63.720	26.528	7,146,000
2013-07-10	63.910	63.910	63.320	63.600	26.478	5,101,800
2013-07-09	64.000	64.280	63.400	63.930	26.615	6,989,200
2013-07-08	64.000	64.660	63.480	63.720	26.528	6,981,600
2013-07-05	63.160	63.830	63.150	63.640	26.494	5,157,800
2013-07-03	62.240	62.940	62.100	62.860	26.170	3,375,600
2013-07-02	61.930	63.080	61.900	62.620	26.070	7,402,400
2013-07-01	63.940	64.590	62.200	62.330	25.949	14,398,800
2013-06-28	61.940	64.070	60.180	63.680	26.511	26,803,800
2013-06-27	62.870	63.250	62.130	62.320	25.945	12,282,800
2013-06-26	60.860	62.120	60.790	61.850	25.749	11,376,800
2013-06-25	60.420	60.990	59.950	60.390	25.141	10,896,400
2013-06-24	60.160	60.510	59.110	59.950	24.958	9,489,400
2013-06-21	60.820	61.380	60.070	60.570	25.216	10,089,200
2013-06-20	61.330	61.630	60.640	60.780	25.304	9,824,200
2013-06-19	62.140	62.340	61.730	61.750	25.708	9,223,600

← NewerPage 56 of 79 · 4,735 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.