Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	116.82	117.44	116.00	116.70	107.85	3,904
2023-01-09	116.82	117.50	113.84	117.22	108.33	9,474
2023-01-06	114.98	117.32	114.42	117.02	108.14	1,247
2023-01-05	114.28	116.22	113.00	115.48	106.72	1,974
2023-01-04	112.80	114.80	112.38	114.80	106.09	1,592
2023-01-03	111.20	113.10	111.20	112.78	104.22	3,201
2023-01-02	110.20	112.22	110.16	112.22	103.71	2,380
2022-12-30	109.78	109.78	109.02	109.34	101.04	470
2022-12-29	108.02	110.12	108.02	110.12	101.77	2,094
2022-12-28	110.22	110.90	109.32	109.32	101.03	3,267
2022-12-27	110.44	110.80	109.46	110.62	102.23	1,120
2022-12-23	109.96	110.36	109.20	109.46	101.16	1,134
2022-12-22	109.48	109.92	107.66	109.68	101.36	3,508
2022-12-21	109.10	112.24	107.80	110.34	101.97	18,424
2022-12-20	97.100	97.500	95.760	96.130	88.837	2,191
2022-12-19	100.68	101.00	97.810	97.810	90.390	1,641
2022-12-16	102.06	102.06	99.870	100.22	92.617	3,107
2022-12-15	104.64	104.78	101.20	101.62	93.911	1,924
2022-12-14	106.78	106.80	106.00	106.12	98.069	562
2022-12-13	106.02	109.26	105.56	106.18	98.125	4,126
2022-12-12	103.76	105.46	103.76	105.14	97.163	1,305
2022-12-09	105.12	106.14	104.14	104.42	96.498	1,362
2022-12-08	103.00	104.58	103.00	104.02	96.128	544
2022-12-07	103.06	103.98	101.66	102.80	95.001	2,498
2022-12-06	103.92	104.64	102.48	102.88	95.075	1,515
2022-12-05	106.08	106.36	104.10	104.62	96.683	2,604
2022-12-02	105.38	105.98	103.48	105.98	97.940	3,722
2022-12-01	105.00	106.00	104.40	105.78	97.476	3,906
2022-11-30	102.48	103.42	102.40	103.06	94.969	979
2022-11-29	101.56	103.02	101.32	102.58	94.527	2,361
2022-11-28	101.98	101.98	100.06	101.60	93.624	1,147
2022-11-25	102.16	103.56	101.96	102.16	94.140	2,467
2022-11-24	102.78	103.42	102.70	103.42	95.301	408
2022-11-23	103.02	103.30	102.00	102.98	94.896	1,324
2022-11-22	102.04	102.32	101.00	101.98	93.974	1,744
2022-11-21	103.18	103.18	101.44	101.54	93.569	3,901
2022-11-18	101.10	103.50	101.10	101.30	93.348	2,751
2022-11-17	100.68	101.92	99.900	100.12	92.260	1,822
2022-11-16	102.32	104.62	101.00	102.20	94.177	4,565
2022-11-15	100.78	104.36	100.78	103.42	95.301	3,084
2022-11-14	102.46	103.04	101.52	101.72	93.735	2,324
2022-11-11	98.020	102.28	97.400	101.92	93.919	6,129
2022-11-10	93.060	96.880	92.600	96.880	89.275	2,925
2022-11-09	93.000	93.500	91.520	92.740	85.460	2,616
2022-11-08	94.000	95.040	93.580	95.040	87.579	1,437
2022-11-07	97.150	97.820	93.870	94.880	87.432	2,006
2022-11-04	93.400	98.760	93.010	95.560	88.058	6,175
2022-11-03	92.710	93.930	91.130	93.200	85.883	2,446
2022-11-02	95.490	95.490	93.710	93.710	86.353	2,028
2022-11-01	94.290	96.620	94.280	95.360	87.874	2,676
2022-10-31	93.850	94.990	93.450	94.380	86.971	2,609
2022-10-28	91.420	92.580	89.860	92.530	85.266	2,374
2022-10-27	92.870	93.470	91.090	92.140	84.907	2,536
2022-10-26	91.700	93.260	90.670	93.260	85.939	3,791
2022-10-25	89.790	91.690	88.380	91.690	84.492	1,841
2022-10-24	90.590	90.800	87.210	88.870	81.893	5,743
2022-10-21	88.890	90.430	88.020	88.850	81.875	3,647
2022-10-20	90.110	92.180	90.100	91.370	84.197	1,639
2022-10-19	91.750	91.950	90.200	90.940	83.801	2,078
2022-10-18	93.300	93.900	91.500	91.540	84.354	3,077

← NewerPage 17 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.