NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-07-02	88.390	89.490	88.030	88.850	18.216	23,501,600
2012-06-29	87.840	90.500	85.100	87.780	17.997	86,339,600
2012-06-28	97.540	98.480	95.840	96.890	19.865	23,916,800
2012-06-27	98.930	99.610	97.500	98.110	20.115	11,222,400
2012-06-26	97.760	98.860	97.300	98.450	20.185	9,580,000
2012-06-25	98.380	98.740	96.700	97.460	19.982	11,873,200
2012-06-22	98.910	99.520	98.280	99.400	20.379	15,357,200
2012-06-21	101.26	102.46	98.530	98.660	20.228	16,054,400
2012-06-20	102.56	102.72	100.63	101.20	20.748	12,839,600
2012-06-19	101.44	102.65	101.33	101.54	20.818	8,638,400
2012-06-18	101.53	101.73	100.13	101.40	20.789	12,656,800
2012-06-15	100.25	102.00	99.560	101.75	20.861	16,830,800
2012-06-14	103.46	103.46	99.360	100.02	20.506	24,052,400
2012-06-13	107.21	107.53	101.28	102.22	20.957	22,770,400
2012-06-12	107.59	108.66	106.74	107.60	22.060	10,159,600
2012-06-11	109.12	109.91	107.40	107.46	22.032	6,257,600
2012-06-08	107.38	108.77	106.31	108.64	22.274	7,254,400
2012-06-07	107.94	108.39	106.25	107.36	22.011	7,079,600
2012-06-06	106.09	107.10	105.73	107.07	21.952	7,794,000
2012-06-05	104.30	105.76	104.00	105.51	21.632	9,183,200
2012-06-04	104.55	105.12	103.14	104.70	21.466	10,202,000
2012-06-01	106.29	106.55	104.18	104.60	21.445	9,376,400
2012-05-31	108.50	108.85	106.66	108.18	22.179	10,796,800
2012-05-30	109.58	110.33	108.23	108.61	22.194	10,357,200
2012-05-29	109.51	110.92	109.14	110.92	22.666	8,734,800
2012-05-25	107.92	109.19	107.62	108.79	22.231	6,687,600
2012-05-24	107.67	108.64	106.78	107.48	21.963	8,629,600
2012-05-23	107.77	109.00	106.18	107.52	21.971	8,513,200
2012-05-22	107.24	109.15	107.20	108.45	22.161	10,214,000
2012-05-21	105.31	107.36	105.31	107.23	21.912	9,034,400
2012-05-18	105.40	107.78	105.08	105.44	21.546	15,844,800
2012-05-17	106.78	107.00	104.27	104.34	21.321	9,444,400
2012-05-16	107.74	108.92	106.22	107.00	21.865	9,965,200
2012-05-15	107.31	109.01	107.01	107.22	21.910	7,127,600
2012-05-14	107.65	108.46	106.94	107.47	21.961	5,636,400
2012-05-11	107.20	109.30	106.66	108.26	22.122	6,328,400
2012-05-10	109.03	109.51	107.24	107.56	21.979	9,458,800
2012-05-09	107.43	108.88	107.08	108.15	22.100	9,026,000
2012-05-08	109.80	110.15	106.56	108.73	22.218	14,058,800
2012-05-07	111.40	112.30	111.20	111.42	22.768	6,864,000
2012-05-04	113.90	114.05	111.54	111.81	22.848	7,205,600
2012-05-03	114.21	114.81	113.52	114.40	23.377	10,340,800
2012-05-02	111.04	114.56	111.04	114.28	23.352	10,581,200
2012-05-01	111.91	112.00	110.50	111.30	22.743	10,164,000
2012-04-30	111.00	112.00	111.00	111.87	22.860	9,552,400
2012-04-27	110.09	111.56	109.81	110.64	22.609	9,349,200
2012-04-26	109.03	110.75	108.73	110.35	22.549	6,228,400
2012-04-25	107.17	109.06	106.93	109.03	22.280	8,388,400
2012-04-24	108.99	109.76	106.34	106.75	21.814	13,254,400
2012-04-23	109.83	109.98	108.67	109.75	22.427	6,355,200
2012-04-20	109.73	111.44	109.73	110.77	22.635	9,299,600
2012-04-19	110.63	110.95	109.03	109.61	22.398	8,027,600
2012-04-18	109.34	110.95	109.05	110.56	22.592	8,174,800
2012-04-17	109.86	110.00	109.20	109.83	22.443	5,772,000
2012-04-16	109.07	109.88	108.68	109.40	22.355	7,135,200
2012-04-13	108.85	109.60	108.28	109.17	22.308	2,622,000
2012-04-12	108.14	108.70	107.17	108.65	22.202	11,554,800
2012-04-11	107.70	108.77	107.47	108.25	22.120	12,034,800
2012-04-10	110.48	110.50	105.93	106.46	21.754	16,864,400
2012-04-09	108.89	111.00	108.51	110.69	22.619	11,309,600

← NewerPage 61 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.