NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-24	104.56	106.23	104.36	105.60	21.824	11,999,200
2012-12-21	102.50	105.48	101.16	105.10	21.720	27,894,800
2012-12-20	98.120	99.050	97.210	99.000	20.460	12,000,000
2012-12-19	98.920	99.200	97.770	97.780	20.207	7,879,200
2012-12-18	98.070	98.980	97.730	98.920	20.443	7,871,600
2012-12-17	97.210	98.090	96.800	97.990	20.251	8,369,600
2012-12-14	97.130	97.890	96.850	96.910	20.028	8,662,000
2012-12-13	99.090	99.570	97.040	97.330	20.114	7,445,200
2012-12-12	99.400	100.00	98.600	99.200	20.501	10,656,000
2012-12-11	98.000	99.500	97.840	99.410	20.544	9,234,400
2012-12-10	98.670	99.310	97.980	98.080	20.269	7,276,800
2012-12-07	98.910	98.990	97.730	98.590	20.375	7,418,000
2012-12-06	97.470	98.680	97.230	98.420	20.340	9,092,000
2012-12-05	97.920	98.080	96.610	97.680	20.100	6,764,400
2012-12-04	97.630	98.380	97.230	97.670	20.098	7,028,400
2012-12-03	97.660	98.910	97.090	97.560	20.075	8,688,000
2012-11-30	98.460	98.520	96.910	97.480	20.059	12,670,000
2012-11-29	99.580	100.33	98.800	98.970	20.365	9,744,000
2012-11-28	96.600	99.160	96.600	99.130	20.398	8,613,600
2012-11-27	96.050	98.000	96.050	97.010	19.962	8,537,200
2012-11-26	95.480	97.680	95.380	97.660	20.096	12,052,800
2012-11-23	96.000	96.760	95.880	96.750	19.909	3,352,400
2012-11-21	95.560	95.830	94.960	95.600	19.672	7,363,600
2012-11-20	96.320	96.520	95.270	95.610	19.674	9,103,200
2012-11-19	93.490	96.340	93.460	96.320	19.820	10,462,400
2012-11-16	91.840	92.750	91.400	92.590	19.053	11,989,200
2012-11-15	90.290	91.220	90.070	90.830	18.690	7,764,400
2012-11-14	91.960	91.960	89.650	90.600	18.643	13,019,200
2012-11-13	91.170	92.660	91.030	91.470	18.822	7,246,000
2012-11-12	92.500	93.200	91.980	92.290	18.991	5,979,200
2012-11-09	91.690	93.000	91.680	92.310	18.995	7,748,800
2012-11-08	94.450	94.600	91.860	91.860	18.902	10,450,400
2012-11-07	95.720	95.880	94.620	94.650	19.476	7,655,200
2012-11-06	95.250	96.130	94.750	96.130	19.781	7,824,800
2012-11-05	94.550	95.480	94.350	95.260	19.602	5,872,800
2012-11-02	95.700	96.740	94.490	94.540	19.454	7,264,400
2012-11-01	91.900	95.600	91.900	95.350	19.621	14,254,800
2012-10-31	91.050	91.790	90.780	91.380	18.804	9,128,800
2012-10-26	91.080	91.350	90.320	91.150	18.756	12,444,000
2012-10-25	93.050	93.500	91.130	91.310	18.789	10,019,600
2012-10-24	93.740	93.810	92.460	92.890	19.114	9,947,600
2012-10-23	93.840	94.250	92.750	92.820	19.100	9,384,400
2012-10-22	95.420	96.350	93.820	94.480	19.441	8,992,800
2012-10-19	97.540	98.100	96.100	96.450	19.847	9,341,200
2012-10-18	97.700	98.070	97.020	97.570	20.077	7,797,600
2012-10-17	96.910	98.000	96.910	97.570	20.077	7,126,000
2012-10-16	96.280	97.610	96.140	97.240	20.009	10,012,000
2012-10-15	94.670	95.820	94.380	95.610	19.674	7,527,600
2012-10-12	95.040	95.460	94.330	94.420	19.429	6,537,200
2012-10-11	94.620	95.470	94.530	94.900	19.528	7,937,600
2012-10-10	94.860	95.460	94.150	94.220	19.388	7,208,800
2012-10-09	94.910	95.690	94.400	94.480	19.441	9,778,800
2012-10-08	95.010	95.790	94.750	94.990	19.546	5,638,000
2012-10-05	96.140	96.530	94.860	95.220	19.594	9,247,200
2012-10-04	94.330	95.960	94.000	95.890	19.732	13,058,400
2012-10-03	94.910	95.540	93.620	93.800	19.302	14,771,200
2012-10-02	96.060	96.200	94.580	94.950	19.538	11,305,600
2012-10-01	94.910	96.200	94.620	95.550	19.662	11,072,800
2012-09-28	93.060	96.180	92.790	94.910	19.530	27,354,400
2012-09-27	95.800	96.640	94.650	96.000	19.754	19,398,000

← NewerPage 59 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.