Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.155	33.510	32.795	32.810	32.810	61,579
2026-10-16	33.155	33.545	33.020	33.390	33.390	58,452
2026-10-15	31.375	33.300	31.360	33.245	33.245	99,536
2026-10-14	31.675	32.070	31.250	31.355	31.355	60,482
2026-10-13	31.685	32.000	31.500	31.705	31.705	86,632
2026-10-12	31.105	31.410	30.810	31.355	31.355	98,420
2026-10-09	31.025	31.280	30.470	31.155	31.155	80,490
2026-10-08	30.580	30.910	30.280	30.545	30.545	67,731
2026-10-07	30.810	30.875	30.250	30.520	30.520	53,969
2026-10-06	30.000	30.650	29.745	30.605	30.605	90,610
2026-10-05	30.300	30.760	29.260	29.705	29.705	125,181
2026-10-02	28.525	29.670	27.900	29.325	29.325	456,204
2026-10-01	31.435	31.810	31.040	31.735	31.735	108,047
2026-09-30	31.710	31.790	31.275	31.390	31.390	44,723
2026-09-29	32.035	32.265	31.530	31.770	31.770	22,124
2026-09-28	31.595	32.000	31.090	31.780	31.780	52,969
2026-09-25	31.650	31.765	30.785	31.370	31.370	98,217
2026-09-24	31.605	31.800	31.315	31.375	31.375	51,040
2026-09-23	31.755	32.030	31.430	31.845	31.845	48,151
2026-09-22	31.615	32.310	31.560	31.580	31.580	99,075
2026-09-21	31.095	31.335	30.830	31.335	31.335	72,734
2026-09-18	31.700	31.940	31.050	31.430	31.430	58,686
2026-09-17	31.600	32.065	31.130	31.285	31.285	57,649
2026-09-16	31.450	31.585	31.355	31.485	31.485	50,560
2026-09-15	32.120	32.120	31.425	31.445	31.445	32,543
2026-09-14	31.700	32.300	31.545	32.220	32.220	32,406
2026-09-11	31.605	31.870	31.510	31.745	31.745	46,313
2026-09-10	32.135	32.240	31.645	31.870	31.870	77,148
2026-09-09	32.795	32.795	31.720	31.930	31.930	72,732
2026-09-08	32.985	33.595	32.765	32.835	32.835	61,187
2026-09-07	33.320	33.320	32.765	32.765	32.765	20,322
2026-09-04	33.230	33.240	32.755	32.960	32.960	59,441
2026-09-03	33.090	33.270	32.670	32.980	32.980	39,307
2026-09-02	33.080	33.355	32.820	33.135	33.135	20,589
2026-09-01	33.600	33.600	32.900	33.100	33.100	36,367
2026-08-31	34.245	34.330	33.705	33.760	33.396	66,881
2026-08-28	33.115	33.915	33.115	33.745	33.381	42,820
2026-08-27	33.235	33.330	32.980	33.060	32.703	77,494
2026-08-26	34.010	34.010	33.005	33.005	32.649	53,482
2026-08-25	35.075	35.165	33.490	33.920	33.554	114,429
2026-08-24	35.000	35.420	34.935	35.045	34.667	28,171
2026-08-21	34.515	35.205	34.480	35.045	34.667	23,871
2026-08-20	35.175	35.200	34.160	34.395	34.024	26,660
2026-08-19	34.715	35.400	34.550	35.125	34.746	30,069
2026-08-18	33.995	34.850	33.900	34.590	34.217	111,284
2026-08-17	35.280	35.280	33.950	33.995	33.628	124,383
2026-08-14	35.735	35.740	35.250	35.410	35.028	79,485
2026-08-13	35.325	35.510	35.145	35.390	35.008	23,092
2026-08-12	35.825	35.825	35.140	35.170	34.791	52,742
2026-08-11	36.420	36.540	35.500	35.605	35.221	66,515
2026-08-10	36.140	36.400	35.650	36.200	35.810	78,891
2026-08-07	36.575	36.640	36.200	36.350	35.958	49,200
2026-08-06	36.655	36.880	36.370	36.590	36.195	40,752
2026-08-05	36.110	36.345	35.845	36.130	35.740	36,815
2026-08-04	37.090	37.090	35.530	36.265	35.874	83,771
2026-08-03	36.400	37.405	36.375	36.730	36.334	61,193
2026-07-31	36.805	36.870	36.125	36.125	35.735	18,942
2026-07-30	37.440	37.440	35.850	36.230	35.839	58,856
2026-07-29	37.605	38.000	37.300	37.505	37.100	30,894
2026-07-28	37.130	38.000	37.080	37.865	37.457	41,858

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.3647 USD
2026-06-01	0.3647 USD
2026-03-02	0.3647 USD
2025-12-01	0.3647 USD
2025-09-02	0.3558 USD
2025-06-02	0.3558 USD
2025-03-03	0.3558 USD
2024-12-02	0.3558 USD
2024-09-03	0.3291 USD
2024-06-03	0.3291 USD
2024-03-01	0.3291 USD
2023-12-01	0.3291 USD
2023-09-01	0.3024 USD
2023-06-02	0.3024 USD
2023-03-03	0.3024 USD
2022-12-02	0.3024 USD
2022-09-02	0.2713 USD
2022-06-03	0.2713 USD
2022-03-04	0.2713 USD
2021-12-03	0.2713 USD
2021-08-27	0.2446 USD
2021-05-28	0.2446 USD
2021-02-26	0.2446 USD
2020-12-04	0.2446 USD
2020-08-28	0.2179 USD
2020-05-29	0.2179 USD
2020-02-28	0.2179 USD
2019-11-29	0.2179 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.