Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	111.44	112.18	110.02	111.20	104.03	5,117
2023-12-13	110.78	111.16	110.12	110.88	103.73	2,854
2023-12-12	110.58	111.10	109.92	110.12	103.02	2,773
2023-12-11	107.72	111.08	107.38	110.56	103.44	7,282
2023-12-08	106.30	107.94	106.08	107.94	100.98	2,572
2023-12-07	107.52	107.86	105.12	107.24	100.33	5,645
2023-12-06	107.52	108.00	106.70	107.88	100.93	3,303
2023-12-05	105.98	107.24	105.18	107.24	100.33	7,109
2023-12-04	104.06	105.86	104.04	105.34	98.551	2,812
2023-12-01	100.96	102.86	100.62	102.86	96.231	2,155
2023-11-30	101.00	101.48	100.12	100.90	94.090	2,010
2023-11-29	98.950	102.04	98.950	101.00	94.183	3,474
2023-11-28	98.500	100.00	97.970	99.610	92.887	1,306
2023-11-27	98.160	98.740	97.590	98.730	92.067	1,625
2023-11-24	98.950	99.120	98.260	98.460	91.815	1,094
2023-11-23	99.230	99.250	98.650	99.250	92.551	1,276
2023-11-22	97.700	99.020	97.460	98.670	92.011	9,342
2023-11-21	96.730	97.390	96.630	96.700	90.174	2,684
2023-11-20	97.300	97.340	96.320	96.510	89.996	2,122
2023-11-17	99.530	99.830	97.120	97.400	90.826	2,609
2023-11-16	99.510	99.640	98.510	99.030	92.346	3,292
2023-11-15	97.610	100.36	97.370	99.450	92.738	3,280
2023-11-14	97.600	98.620	96.810	98.400	91.759	2,501
2023-11-13	99.200	99.560	97.820	97.860	91.255	2,118
2023-11-10	100.54	100.74	99.250	99.380	92.673	2,098
2023-11-09	102.26	102.68	100.98	101.06	94.239	2,275
2023-11-08	102.10	103.42	102.00	102.16	95.265	4,061
2023-11-07	99.890	101.80	99.890	101.62	94.762	3,698
2023-11-06	99.980	100.12	99.040	99.500	92.785	1,344
2023-11-03	98.890	100.36	98.560	99.540	92.822	2,191
2023-11-02	95.010	98.320	94.410	98.140	91.516	4,056
2023-11-01	97.160	97.470	95.240	95.480	89.036	2,107
2023-10-31	95.540	96.680	95.540	96.630	90.108	1,156
2023-10-30	93.670	94.970	93.100	94.880	88.476	2,899
2023-10-27	95.030	95.520	93.750	94.170	87.814	1,953
2023-10-26	97.580	97.760	95.360	95.860	89.390	2,698
2023-10-25	99.080	99.330	98.280	98.700	92.039	1,934
2023-10-24	96.310	99.650	96.310	99.520	92.803	2,421
2023-10-23	97.080	97.340	95.920	96.830	90.295	3,106
2023-10-20	96.930	97.930	96.430	97.070	90.519	2,744
2023-10-19	98.110	98.410	97.360	97.680	91.087	1,653
2023-10-18	97.400	98.090	96.900	98.020	91.404	1,647
2023-10-17	96.600	97.360	95.910	97.360	90.789	1,821
2023-10-16	95.230	96.890	94.000	96.720	90.192	4,508
2023-10-13	94.610	95.740	93.950	95.170	88.747	1,967
2023-10-12	93.040	94.780	93.040	93.850	87.516	3,746
2023-10-11	92.170	92.890	92.100	92.640	86.388	698
2023-10-10	91.890	93.230	91.500	93.090	86.807	1,817
2023-10-09	91.590	92.030	90.920	91.370	85.203	7,799
2023-10-06	90.920	91.330	90.520	91.320	85.157	3,717
2023-10-05	90.870	91.390	90.390	90.790	84.662	13,417
2023-10-04	90.830	91.310	90.200	90.920	84.784	1,314
2023-10-03	90.250	91.410	89.540	90.580	84.467	3,605
2023-10-02	91.190	91.530	89.380	90.250	84.159	7,851
2023-09-29	90.660	93.860	90.000	90.030	83.954	16,334
2023-09-28	85.330	85.420	84.200	84.720	79.002	2,431
2023-09-27	85.610	86.240	85.300	85.320	79.562	3,035
2023-09-26	85.180	85.680	84.800	85.500	79.729	8,106
2023-09-25	84.980	85.760	84.160	85.760	79.972	7,855
2023-09-22	86.270	87.160	85.600	85.780	79.991	8,238

← NewerPage 13 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.