NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	61.840	62.250	61.620	62.150	25.874	9,068,800
2013-06-17	62.380	62.720	61.820	61.940	25.787	7,512,800
2013-06-14	61.630	62.400	61.610	61.890	25.766	5,222,400
2013-06-13	61.300	61.920	61.030	61.760	25.712	7,832,600
2013-06-12	62.570	62.570	61.350	61.410	25.566	5,442,600
2013-06-11	62.300	62.940	61.970	62.150	25.874	5,540,400
2013-06-10	62.910	63.480	62.740	63.040	26.245	5,479,000
2013-06-07	62.480	63.090	62.250	62.750	26.124	5,332,000
2013-06-06	61.740	62.180	61.210	62.160	25.878	4,761,400
2013-06-05	62.600	62.940	61.600	61.750	25.708	6,205,400
2013-06-04	63.250	63.570	62.310	62.780	26.136	6,785,400
2013-06-03	61.600	63.080	61.110	63.030	26.240	10,141,200
2013-05-31	62.200	63.140	61.660	61.660	25.670	7,460,400
2013-05-30	62.950	63.300	62.390	62.410	25.982	5,955,200
2013-05-29	62.910	63.170	62.400	62.930	26.111	5,521,200
2013-05-28	63.570	64.110	63.040	63.280	26.257	7,784,000
2013-05-24	62.670	62.870	61.560	62.790	26.053	7,517,400
2013-05-23	63.980	64.150	63.090	63.330	26.277	8,626,400
2013-05-22	65.240	65.570	64.090	64.450	26.742	8,295,200
2013-05-21	65.340	65.450	64.980	65.230	27.066	6,465,400
2013-05-20	65.270	65.500	65.050	65.330	27.107	5,461,800
2013-05-17	64.470	65.440	64.400	65.320	27.103	6,219,200
2013-05-16	65.760	66.070	64.160	64.440	26.738	7,688,600
2013-05-15	65.780	66.000	65.450	65.830	27.315	5,286,200
2013-05-14	64.530	65.980	64.530	65.910	27.348	8,277,200
2013-05-13	64.510	64.800	64.320	64.650	26.825	3,780,600
2013-05-10	63.860	64.790	63.670	64.760	26.871	6,645,600
2013-05-09	63.900	64.530	63.650	63.740	26.447	4,433,800
2013-05-08	63.700	64.110	63.670	63.900	26.514	6,259,000
2013-05-07	64.190	64.370	63.810	63.910	26.518	6,298,000
2013-05-06	64.400	64.550	63.780	63.960	26.539	4,750,200
2013-05-03	63.680	64.960	63.680	64.550	26.784	6,950,800
2013-05-02	63.500	63.570	62.950	63.320	26.273	5,605,400
2013-05-01	63.560	64.290	63.200	63.360	26.290	7,924,400
2013-04-30	62.730	63.770	62.660	63.600	26.389	10,094,800
2013-04-29	62.000	62.810	61.620	62.630	25.987	5,841,600
2013-04-26	62.160	62.470	61.580	61.890	25.680	4,825,600
2013-04-25	61.620	62.490	61.570	62.070	25.755	4,367,600
2013-04-24	61.850	62.000	61.400	61.530	25.530	4,168,000
2013-04-23	61.620	61.930	61.240	61.680	25.593	6,119,600
2013-04-22	61.090	61.490	60.630	61.360	25.460	5,968,600
2013-04-19	60.580	61.040	60.270	60.920	25.277	6,768,400
2013-04-18	60.970	61.200	59.700	60.180	24.970	6,016,400
2013-04-17	60.170	61.310	60.010	60.900	25.269	10,434,800
2013-04-16	60.030	60.530	59.670	60.500	25.103	5,960,600
2013-04-15	60.460	60.930	59.670	59.670	24.759	6,662,600
2013-04-12	61.070	61.230	60.430	60.580	25.136	5,538,800
2013-04-11	60.370	61.380	60.310	61.200	25.394	8,789,400
2013-04-10	59.920	60.550	59.920	60.290	25.016	5,951,000
2013-04-09	59.820	60.130	59.290	59.890	24.850	6,675,000
2013-04-08	58.890	59.950	58.820	59.950	24.875	8,013,200
2013-04-05	58.580	59.040	58.330	58.970	24.468	6,189,800
2013-04-04	58.790	59.500	58.740	59.340	24.622	4,999,400
2013-04-03	59.200	59.530	58.560	58.910	24.443	7,626,600
2013-04-02	58.370	59.390	58.360	58.900	24.439	9,330,600
2013-04-01	59.000	59.190	57.980	58.260	24.174	6,969,800
2013-03-28	58.960	59.310	58.450	59.010	24.485	7,612,400
2013-03-27	59.020	59.300	58.140	58.450	24.253	10,445,000
2013-03-26	59.350	59.630	58.900	59.470	24.676	8,948,600
2013-03-25	59.390	59.980	59.030	59.560	24.713	13,317,400

← NewerPage 57 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.