Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	112.00	112.48	111.26	112.16	103.93	650
2023-04-03	113.36	113.48	111.34	111.68	103.49	1,671
2023-03-31	109.90	111.88	109.90	111.88	103.67	1,836
2023-03-30	110.56	111.70	110.30	110.30	102.21	1,851
2023-03-29	108.60	110.74	108.60	110.38	102.28	1,887
2023-03-28	109.92	109.92	108.18	108.40	100.45	3,050
2023-03-27	113.00	113.14	109.50	109.64	101.60	1,276
2023-03-24	112.74	112.74	111.12	111.32	103.15	1,442
2023-03-23	110.18	112.50	110.00	112.02	103.80	2,393
2023-03-22	114.58	116.58	113.66	114.14	105.77	7,854
2023-03-21	113.30	115.00	113.30	114.80	106.38	574
2023-03-20	112.00	113.88	111.56	112.24	104.00	1,227
2023-03-17	112.72	113.64	111.68	111.76	103.56	281
2023-03-16	110.04	112.94	109.56	112.78	104.51	4,399
2023-03-15	110.82	111.50	109.00	110.84	102.71	3,083
2023-03-14	108.60	111.30	108.60	111.14	102.99	2,708
2023-03-13	110.42	111.28	108.32	109.56	101.52	1,604
2023-03-10	111.44	112.08	110.00	111.54	103.36	3,978
2023-03-09	113.62	114.92	113.14	114.54	106.14	446
2023-03-08	111.88	113.74	111.88	112.84	104.56	939
2023-03-07	112.66	113.82	112.66	113.54	105.21	1,037
2023-03-06	112.36	114.10	112.36	113.78	105.43	1,589
2023-03-03	111.90	113.34	111.90	113.20	104.89	261
2023-03-02	110.22	112.42	110.22	112.16	103.65	646
2023-03-01	111.98	112.70	110.66	110.92	102.50	1,615
2023-02-28	111.18	112.76	111.00	112.76	104.21	782
2023-02-27	111.10	113.24	111.08	112.12	103.61	722
2023-02-24	112.32	113.34	111.50	112.00	103.50	1,255
2023-02-23	113.02	114.50	112.56	112.56	104.02	1,879
2023-02-22	114.82	114.82	113.10	113.58	104.96	1,141
2023-02-21	116.02	116.48	114.36	114.50	105.81	3,006
2023-02-20	118.00	118.00	115.66	117.50	108.59	1,871
2023-02-17	117.20	117.20	115.60	116.06	107.26	720
2023-02-16	119.00	119.40	117.54	118.56	109.57	1,482
2023-02-15	117.68	118.40	116.50	118.00	109.05	1,578
2023-02-14	117.26	117.26	115.76	115.78	107.00	181
2023-02-13	114.06	116.62	113.80	116.62	107.77	1,190
2023-02-10	113.02	114.70	111.16	114.06	105.41	9,064
2023-02-09	114.50	115.94	114.20	115.06	106.33	1,021
2023-02-08	116.16	117.50	114.30	114.56	105.87	3,499
2023-02-07	117.70	118.00	115.62	115.86	107.07	1,438
2023-02-06	117.66	117.98	115.84	116.96	108.09	2,076
2023-02-03	118.86	119.30	117.18	119.30	110.25	1,745
2023-02-02	117.90	119.84	117.90	119.66	110.58	5,354
2023-02-01	116.94	117.00	115.16	116.44	107.61	1,254
2023-01-31	116.10	117.52	115.82	116.80	107.94	1,077
2023-01-30	117.18	117.18	115.60	116.78	107.92	1,855
2023-01-27	117.40	117.64	116.60	117.36	108.46	1,221
2023-01-26	117.00	118.10	116.02	116.78	107.92	4,171
2023-01-25	116.92	117.38	114.62	115.98	107.18	1,346
2023-01-24	118.28	118.30	114.00	117.16	108.27	2,703
2023-01-23	116.28	118.26	115.82	118.04	109.08	1,329
2023-01-20	114.56	116.00	114.30	115.76	106.98	2,000
2023-01-19	117.18	117.20	114.62	114.62	105.92	3,996
2023-01-18	118.74	118.96	117.10	117.10	108.22	3,477
2023-01-17	119.64	119.64	117.80	118.88	109.86	1,840
2023-01-16	119.20	119.90	118.16	119.40	110.34	1,178
2023-01-13	118.18	118.46	116.96	118.08	109.12	1,328
2023-01-12	118.98	119.02	117.30	117.58	108.66	2,248
2023-01-11	117.84	118.90	116.86	118.58	109.58	1,085

← NewerPage 16 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.