Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	86.270	87.160	85.600	85.780	79.991	8,238
2023-09-21	88.060	88.440	86.770	86.990	81.119	5,108
2023-09-20	88.780	89.010	87.800	88.770	82.779	3,902
2023-09-19	89.610	89.710	88.370	88.830	82.835	1,882
2023-09-18	90.760	90.760	89.780	89.790	83.730	3,181
2023-09-15	91.410	91.890	90.590	90.870	84.737	3,079
2023-09-14	89.510	90.870	89.510	90.660	84.541	3,215
2023-09-13	89.990	90.470	89.200	90.370	84.271	8,622
2023-09-12	90.510	90.950	89.850	90.060	83.982	3,360
2023-09-11	91.390	91.930	90.570	90.790	84.662	3,474
2023-09-08	91.770	92.040	90.800	91.230	85.073	3,728
2023-09-07	93.590	93.590	91.280	91.620	85.436	3,440
2023-09-06	94.220	94.220	92.450	92.530	86.285	3,302
2023-09-05	95.150	95.380	93.860	94.280	87.917	1,787
2023-09-04	95.510	95.680	94.760	95.680	89.222	1,538
2023-09-01	93.690	95.000	93.530	94.410	88.038	2,718
2023-08-31	94.270	94.810	93.990	94.010	87.383	1,682
2023-08-30	94.290	94.290	92.860	93.780	87.170	1,618
2023-08-29	92.220	93.610	92.100	93.610	87.012	4,022
2023-08-28	91.590	92.400	91.460	91.890	85.413	3,500
2023-08-25	90.810	92.070	90.810	91.290	84.855	4,197
2023-08-24	91.300	91.790	90.740	91.260	84.827	6,976
2023-08-23	93.990	94.800	89.000	90.060	83.712	15,147
2023-08-22	94.390	95.110	92.630	93.840	87.225	8,248
2023-08-21	96.400	96.700	94.720	94.720	88.043	1,877
2023-08-18	96.890	96.890	95.610	95.920	89.159	1,824
2023-08-17	97.750	98.560	97.750	97.900	90.999	2,460
2023-08-16	97.670	99.180	97.360	98.790	91.827	1,051
2023-08-15	98.970	98.970	96.650	97.210	90.358	2,242
2023-08-14	98.990	99.370	98.500	98.770	91.808	750
2023-08-11	99.590	99.780	99.000	99.100	92.115	3,462
2023-08-10	99.840	101.54	99.110	100.48	93.397	2,243
2023-08-09	100.02	100.32	99.220	99.340	92.338	1,068
2023-08-08	100.16	100.92	98.100	98.640	91.687	1,977
2023-08-07	99.950	100.50	99.310	99.660	92.635	3,624
2023-08-04	99.320	99.700	98.230	99.630	92.607	1,384
2023-08-03	98.260	99.260	97.890	99.180	92.189	2,533
2023-08-02	99.010	99.270	98.000	98.900	91.929	3,079
2023-08-01	100.42	100.60	99.670	99.850	92.812	2,697
2023-07-31	99.050	100.14	98.100	99.950	92.905	4,319
2023-07-28	99.130	99.130	97.750	98.710	91.752	4,243
2023-07-27	98.100	99.890	98.090	99.680	92.654	6,617
2023-07-26	97.670	98.330	97.500	97.780	90.888	2,177
2023-07-25	97.190	98.390	97.050	97.550	90.674	7,724
2023-07-24	97.930	99.520	97.930	99.050	92.068	3,635
2023-07-21	96.990	98.020	96.600	98.020	91.111	2,906
2023-07-20	97.970	98.300	97.250	97.250	90.395	1,972
2023-07-19	97.600	98.070	97.070	97.230	90.377	1,416
2023-07-18	96.630	98.200	95.760	97.560	90.683	3,104
2023-07-17	96.140	96.590	95.430	96.590	89.782	2,800
2023-07-14	96.310	96.460	95.720	96.040	89.270	3,260
2023-07-13	96.860	97.180	96.430	96.430	89.633	3,151
2023-07-12	97.370	98.480	96.630	97.360	90.497	4,229
2023-07-11	96.490	97.270	96.010	97.270	90.414	656
2023-07-10	95.340	96.360	95.000	96.010	89.243	1,700
2023-07-07	96.450	97.790	95.500	96.020	89.252	5,946
2023-07-06	98.470	98.500	95.640	95.730	88.982	3,331
2023-07-05	100.26	100.80	98.470	98.640	91.687	5,312
2023-07-04	100.02	100.70	100.00	100.70	93.602	1,612
2023-07-03	101.56	101.86	100.44	100.66	93.565	4,457

← NewerPage 14 of 22 · 1,279 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.