Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	100.20	102.66	99.940	101.50	94.346	11,441
2023-06-29	103.98	105.20	103.48	103.88	96.558	2,319
2023-06-28	103.68	104.20	102.74	103.16	95.889	1,236
2023-06-27	102.46	103.46	102.00	103.28	96.000	2,840
2023-06-26	100.70	102.82	100.00	102.40	95.182	2,007
2023-06-23	100.66	101.60	99.180	100.90	93.788	2,293
2023-06-22	99.790	101.40	99.380	101.40	94.253	4,163
2023-06-21	100.82	101.14	99.350	100.14	93.081	2,973
2023-06-20	103.80	103.88	100.56	101.08	93.955	4,365
2023-06-19	104.40	105.00	103.02	104.12	96.781	2,554
2023-06-16	103.16	104.64	103.00	104.64	97.264	1,652
2023-06-15	104.48	104.56	101.00	101.76	94.587	4,106
2023-06-14	99.360	103.40	98.820	103.06	95.796	3,968
2023-06-13	98.640	99.880	98.250	99.010	92.031	6,226
2023-06-12	98.820	99.370	97.400	98.050	91.139	3,578
2023-06-09	98.470	99.090	98.000	98.180	91.260	2,779
2023-06-08	100.18	100.60	98.390	98.390	91.455	3,333
2023-06-07	99.740	100.28	98.760	100.28	93.212	4,542
2023-06-06	98.390	99.700	98.300	99.430	92.421	3,038
2023-06-05	101.00	101.64	98.970	99.070	92.087	5,241
2023-06-02	97.910	100.02	97.910	99.790	92.756	10,779
2023-06-01	99.030	99.750	96.100	97.370	90.226	6,157
2023-05-31	99.110	99.820	98.410	98.700	91.458	4,886
2023-05-30	101.48	101.48	99.820	100.30	92.941	5,823
2023-05-29	100.98	102.02	100.44	100.92	93.515	580
2023-05-26	101.32	101.88	99.910	100.98	93.571	2,423
2023-05-25	100.58	101.54	100.08	100.86	93.460	1,686
2023-05-24	101.28	101.28	99.630	100.08	92.737	2,626
2023-05-23	102.28	102.96	101.50	101.60	94.146	3,174
2023-05-22	106.18	106.18	102.70	103.18	95.610	3,689
2023-05-19	109.84	110.78	104.80	105.72	97.963	6,828
2023-05-18	108.38	109.88	108.20	109.80	101.74	809
2023-05-17	107.82	108.34	106.62	107.60	99.705	1,627
2023-05-16	110.02	110.02	106.80	107.76	99.854	1,389
2023-05-15	110.74	111.36	109.06	110.14	102.06	1,580
2023-05-12	112.52	113.24	110.52	110.52	102.41	1,401
2023-05-11	113.68	113.82	112.00	112.72	104.45	1,710
2023-05-10	114.46	115.00	112.72	113.14	104.84	382
2023-05-09	115.68	115.68	113.94	114.26	105.88	133
2023-05-08	114.56	115.38	113.92	114.96	106.53	329
2023-05-05	112.98	115.16	112.54	114.24	105.86	733
2023-05-04	114.42	114.52	112.16	112.16	103.93	648
2023-05-03	115.58	115.76	113.66	114.28	105.90	1,838
2023-05-02	116.44	117.36	114.40	114.40	106.01	1,146
2023-04-28	113.86	115.32	113.26	114.12	105.75	650
2023-04-27	110.88	112.92	110.88	112.40	104.15	712
2023-04-26	113.90	115.00	111.86	112.72	104.45	1,918
2023-04-25	114.94	115.00	114.04	114.28	105.90	452
2023-04-24	114.02	114.42	113.06	113.92	105.56	655
2023-04-21	113.88	113.88	112.88	113.38	105.06	321
2023-04-20	114.68	114.68	113.36	113.62	105.28	545
2023-04-19	115.00	115.00	114.12	114.48	106.08	174
2023-04-18	116.14	116.14	114.26	115.00	106.56	1,043
2023-04-17	115.38	115.46	114.68	114.82	106.40	769
2023-04-14	114.92	115.64	113.50	114.68	106.27	1,285
2023-04-13	113.20	113.66	111.76	113.44	105.12	1,257
2023-04-12	112.96	113.36	112.28	112.42	104.17	896
2023-04-11	111.78	112.90	110.84	112.40	104.15	3,370
2023-04-06	111.18	111.58	108.22	109.24	101.23	3,181
2023-04-05	112.22	113.12	110.66	110.96	102.82	748

← NewerPage 15 of 22 · 1,275 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.