NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-26	94.960	96.210	94.330	95.490	19.649	11,866,000
2012-09-25	95.190	96.350	95.000	95.080	19.565	15,992,400
2012-09-24	95.600	96.350	94.000	95.320	19.614	11,824,800
2012-09-21	97.540	97.540	96.200	96.520	19.861	13,657,600
2012-09-20	98.400	98.400	96.380	96.720	19.902	12,850,400
2012-09-19	100.23	100.50	97.600	97.660	20.096	18,669,600
2012-09-18	97.700	98.250	97.070	97.720	20.108	13,601,200
2012-09-17	96.320	98.060	96.080	97.970	20.160	9,379,200
2012-09-14	98.920	99.100	95.890	96.640	19.886	22,890,400
2012-09-13	99.350	99.800	98.270	99.200	20.413	17,326,000
2012-09-12	99.840	100.92	99.400	100.84	20.750	9,198,000
2012-09-11	99.430	100.19	99.110	99.680	20.512	9,840,000
2012-09-10	99.250	100.90	99.030	100.04	20.586	8,677,600
2012-09-07	99.320	99.750	98.880	99.290	20.431	6,991,600
2012-09-06	97.750	99.550	97.470	99.460	20.466	9,083,600
2012-09-05	97.520	97.780	96.970	97.350	20.032	6,288,000
2012-09-04	97.190	97.890	96.240	97.260	20.014	7,589,200
2012-08-31	98.070	98.520	96.950	97.360	20.034	8,129,200
2012-08-30	97.890	98.480	97.530	97.750	20.114	7,020,400
2012-08-29	98.960	99.000	98.210	98.690	20.234	9,468,000
2012-08-28	96.210	99.290	95.850	98.870	20.271	16,471,600
2012-08-27	96.920	97.250	96.100	96.430	19.770	6,921,600
2012-08-24	95.440	97.130	95.440	96.860	19.859	9,764,000
2012-08-23	95.680	95.980	94.940	95.450	19.569	6,762,000
2012-08-22	95.780	95.990	95.190	95.770	19.635	6,465,200
2012-08-21	95.930	96.270	95.160	95.850	19.651	8,553,200
2012-08-20	96.220	96.770	95.590	95.770	19.635	7,441,600
2012-08-17	95.030	96.460	94.830	96.260	19.736	12,295,200
2012-08-16	94.210	95.390	93.430	94.780	19.432	13,942,800
2012-08-15	94.900	95.680	94.170	94.220	19.317	10,466,400
2012-08-14	96.120	96.140	94.700	94.910	19.459	10,998,800
2012-08-13	94.310	95.910	93.860	95.850	19.651	6,880,000
2012-08-10	94.650	94.980	94.330	94.500	19.375	9,284,000
2012-08-09	95.630	95.970	94.920	95.060	19.489	9,914,400
2012-08-08	95.780	96.210	95.200	95.900	19.662	8,274,000
2012-08-07	95.650	97.190	95.650	96.170	19.717	8,313,200
2012-08-06	94.730	95.740	94.650	95.520	19.584	6,321,600
2012-08-03	93.610	94.640	93.380	94.570	19.389	8,997,200
2012-08-02	91.980	92.990	91.040	92.540	18.973	10,461,600
2012-08-01	93.510	94.330	92.760	93.000	19.067	9,594,400
2012-07-31	95.040	95.580	93.250	93.350	19.139	13,070,000
2012-07-30	96.930	97.750	95.490	95.850	19.651	9,112,800
2012-07-27	96.820	97.450	95.640	97.030	19.893	10,419,600
2012-07-26	94.490	96.890	94.290	96.580	19.801	14,765,600
2012-07-25	93.540	94.250	93.100	93.510	19.172	8,244,800
2012-07-24	93.260	93.930	92.410	92.960	19.059	8,305,200
2012-07-23	92.050	93.260	91.340	92.850	19.036	8,619,200
2012-07-20	94.710	95.000	93.050	93.080	19.084	11,975,200
2012-07-19	95.200	95.980	94.110	95.260	19.530	10,861,200
2012-07-18	92.490	94.940	91.980	94.630	19.401	10,964,000
2012-07-17	92.480	93.430	91.910	92.760	19.018	10,660,000
2012-07-16	93.810	93.890	92.890	93.020	19.071	11,684,800
2012-07-13	92.260	94.290	92.040	93.970	19.266	11,396,400
2012-07-12	91.920	92.240	90.210	91.820	18.825	14,964,800
2012-07-11	91.670	92.400	90.500	92.260	18.915	17,389,600
2012-07-10	90.600	92.000	90.600	91.290	18.717	14,529,200
2012-07-09	91.210	91.700	90.000	90.280	18.509	13,910,000
2012-07-06	91.610	92.230	90.770	91.380	18.735	16,196,400
2012-07-05	90.700	92.700	90.550	92.200	18.903	22,257,200
2012-07-03	89.370	90.600	88.250	90.480	18.550	14,998,400

← NewerPage 60 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.