Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	92.900	93.100	91.810	91.810	86.186	4,148
2024-03-11	90.530	93.000	90.300	92.860	87.172	4,277
2024-03-08	90.000	90.440	89.180	90.440	84.900	3,136
2024-03-07	89.600	90.000	89.390	89.800	84.299	1,991
2024-03-06	91.000	92.200	89.640	89.640	84.149	11,719
2024-03-05	91.540	92.250	90.860	90.950	85.379	3,616
2024-03-04	94.310	94.310	91.540	91.910	86.280	2,274
2024-03-01	95.990	96.420	94.450	94.540	88.749	4,607
2024-02-29	96.900	97.300	95.750	96.690	90.459	1,665
2024-02-28	96.800	97.380	96.350	97.020	90.768	2,680
2024-02-27	96.880	96.880	95.930	96.140	89.944	2,230
2024-02-26	97.210	97.860	96.760	96.960	90.712	1,923
2024-02-23	96.750	98.400	96.750	98.020	91.703	1,953
2024-02-22	97.190	98.000	96.530	96.550	90.328	2,404
2024-02-21	95.300	96.640	95.300	96.510	90.291	1,731
2024-02-20	95.700	95.790	94.380	95.110	88.981	2,836
2024-02-19	96.130	96.130	94.940	95.900	89.720	3,632
2024-02-16	97.570	98.190	94.360	94.900	88.784	7,263
2024-02-15	99.140	99.500	98.550	98.890	92.517	10,566
2024-02-14	98.010	99.250	97.500	97.950	91.638	2,873
2024-02-13	99.140	99.150	97.400	97.980	91.666	3,117
2024-02-12	96.510	99.100	96.510	98.900	92.526	2,952
2024-02-09	96.020	96.980	95.900	96.180	89.982	902
2024-02-08	96.050	97.270	96.000	96.070	89.879	4,091
2024-02-07	95.290	96.050	94.260	96.000	89.813	2,526
2024-02-06	93.050	95.280	92.500	95.280	89.140	5,960
2024-02-05	93.280	93.860	92.520	92.780	86.801	4,666
2024-02-02	93.780	93.900	92.300	92.890	86.904	4,691
2024-02-01	94.280	94.460	92.880	93.140	87.138	5,914
2024-01-31	96.490	96.840	95.000	95.630	89.467	2,718
2024-01-30	95.700	96.020	95.360	95.850	89.673	2,426
2024-01-29	94.820	95.320	93.950	94.710	88.607	4,240
2024-01-26	92.880	94.630	92.720	94.630	88.532	3,700
2024-01-25	92.590	93.600	92.450	93.100	87.100	5,408
2024-01-24	94.010	94.010	92.500	93.220	87.213	4,805
2024-01-23	92.210	94.000	92.160	93.800	87.755	7,859
2024-01-22	93.490	93.980	92.500	92.580	86.614	4,848
2024-01-19	92.610	93.290	91.830	92.510	86.548	5,873
2024-01-18	92.660	93.560	92.280	92.560	86.595	2,558
2024-01-17	93.100	93.320	92.360	92.700	86.726	4,249
2024-01-16	96.090	96.420	94.390	94.490	88.401	3,431
2024-01-15	96.130	96.880	95.530	96.290	90.085	4,053
2024-01-12	96.610	97.200	95.700	95.780	89.608	2,682
2024-01-11	94.660	95.400	94.550	95.050	88.925	5,248
2024-01-10	93.790	94.190	93.750	93.850	87.802	20,820
2024-01-09	94.970	94.970	94.070	94.070	88.008	1,823
2024-01-08	93.300	93.730	92.790	93.420	87.400	8,390
2024-01-05	93.590	94.410	93.450	93.590	87.559	5,925
2024-01-04	95.540	95.540	93.420	94.380	88.298	13,257
2024-01-03	97.390	97.400	95.360	95.840	89.664	4,525
2024-01-02	98.660	99.020	97.340	97.560	91.273	4,016
2023-12-29	97.720	98.880	97.720	98.610	92.255	2,136
2023-12-28	96.210	97.800	96.200	97.800	91.497	6,545
2023-12-27	98.110	98.250	96.220	96.480	90.262	11,624
2023-12-22	99.150	100.34	96.630	99.380	92.976	40,258
2023-12-21	111.22	111.98	110.40	111.22	104.05	7,782
2023-12-20	111.98	111.98	110.30	111.86	104.65	2,740
2023-12-19	111.50	112.00	110.50	111.70	104.50	4,447
2023-12-18	111.80	112.00	110.66	111.00	103.85	2,553
2023-12-15	110.50	111.66	110.50	110.92	103.77	2,791

← NewerPage 12 of 22 · 1,278 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.