NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-22	58.000	60.250	57.870	59.530	24.701	38,657,400
2013-03-21	54.460	54.720	53.530	53.600	22.240	15,896,200
2013-03-20	54.070	54.880	54.060	54.830	22.750	7,941,800
2013-03-19	54.290	54.440	53.540	53.830	22.336	6,628,400
2013-03-18	54.430	54.660	54.080	54.160	22.472	5,079,400
2013-03-15	54.670	54.850	54.290	54.780	22.730	8,121,000
2013-03-14	54.840	54.900	54.340	54.690	22.692	6,910,800
2013-03-13	53.610	54.990	53.600	54.850	22.759	8,185,400
2013-03-12	53.700	54.170	53.270	53.490	22.194	12,341,600
2013-03-11	54.570	54.640	54.160	54.530	22.626	6,754,800
2013-03-08	55.120	55.230	54.500	54.690	22.692	8,013,000
2013-03-07	55.400	55.650	55.140	55.220	22.912	5,685,200
2013-03-06	54.960	55.610	54.700	55.300	22.946	5,812,000
2013-03-05	54.900	55.000	54.520	54.900	22.780	8,098,000
2013-03-04	54.550	54.900	54.410	54.730	22.709	5,291,800
2013-03-01	54.420	54.830	54.180	54.820	22.746	8,053,400
2013-02-28	54.260	54.720	54.000	54.460	22.597	6,713,600
2013-02-27	54.160	54.520	53.960	54.340	22.460	6,269,200
2013-02-26	54.410	54.740	53.940	54.270	22.431	6,085,200
2013-02-25	54.540	54.990	54.040	54.040	22.336	8,566,000
2013-02-22	54.600	54.880	54.000	54.470	22.514	5,855,000
2013-02-21	54.830	55.040	54.120	54.540	22.543	9,355,800
2013-02-20	54.400	54.660	53.990	54.020	22.328	7,587,200
2013-02-19	54.890	55.160	54.290	54.470	22.514	8,511,200
2013-02-15	54.690	55.140	54.520	54.950	22.712	7,056,200
2013-02-14	54.570	54.990	54.320	54.620	22.576	6,164,200
2013-02-13	55.030	55.370	54.410	54.560	22.551	6,053,800
2013-02-12	54.900	55.210	54.790	55.090	22.770	3,866,600
2013-02-11	55.280	55.900	54.730	55.220	22.824	8,916,600
2013-02-08	54.570	55.190	54.480	54.590	22.563	5,100,800
2013-02-07	54.230	54.720	54.070	54.680	22.601	5,573,000
2013-02-06	53.680	54.370	53.500	54.160	22.386	5,297,000
2013-02-05	53.940	54.310	53.860	53.890	22.274	4,527,200
2013-02-04	53.590	54.260	53.500	53.660	22.179	5,075,800
2013-02-01	54.460	54.720	53.600	53.700	22.196	6,773,400
2013-01-31	53.620	54.280	53.440	54.050	22.340	9,143,800
2013-01-30	53.970	54.160	53.560	53.610	22.158	6,343,000
2013-01-29	54.390	54.460	53.880	53.920	22.286	7,214,800
2013-01-28	55.400	55.520	54.320	54.500	22.526	8,038,200
2013-01-25	54.130	55.570	53.990	55.550	22.960	12,542,800
2013-01-24	53.190	53.880	53.160	53.860	22.262	6,819,800
2013-01-23	53.140	53.360	52.810	53.090	21.943	6,779,200
2013-01-22	53.420	53.510	53.050	53.480	22.105	6,207,600
2013-01-18	53.470	53.570	52.980	53.290	22.026	6,145,400
2013-01-17	53.790	53.970	53.310	53.480	22.105	4,864,800
2013-01-16	53.520	54.000	53.240	53.730	22.208	5,300,200
2013-01-15	53.040	53.750	52.890	53.640	22.171	6,507,200
2013-01-14	53.190	53.480	53.010	53.190	21.985	5,591,800
2013-01-11	52.660	53.420	52.310	53.100	21.948	9,791,000
2013-01-10	52.630	52.880	52.170	52.550	21.720	7,705,600
2013-01-09	52.570	52.740	52.310	52.450	21.679	5,530,400
2013-01-08	52.720	52.940	52.190	52.400	21.658	6,714,200
2013-01-07	52.790	53.080	52.530	52.960	21.890	6,489,400
2013-01-04	52.500	53.040	52.470	52.880	21.857	6,794,000
2013-01-03	51.950	52.600	51.780	52.370	21.646	7,232,200
2013-01-02	52.400	52.480	51.400	51.840	21.427	7,512,800
2012-12-31	50.830	51.640	50.590	51.600	21.328	6,807,400
2012-12-28	51.450	51.720	50.990	50.990	21.075	6,432,400
2012-12-27	51.220	51.940	50.930	51.760	21.394	7,850,400
2012-12-26	52.050	52.500	51.190	51.330	21.216	8,090,400

← NewerPage 58 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.