Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	90.560	91.920	89.920	91.540	84.354	4,453
2022-10-14	91.710	93.030	90.770	90.960	83.819	973
2022-10-13	92.120	92.300	89.200	90.700	83.580	12,274
2022-10-12	91.500	91.700	90.000	90.570	83.460	1,784
2022-10-11	89.290	90.070	88.210	89.620	82.584	828
2022-10-10	89.010	90.490	88.020	88.580	81.626	2,679
2022-10-07	91.320	92.410	89.560	89.700	82.658	2,972
2022-10-06	92.400	94.120	91.400	92.410	85.155	2,588
2022-10-05	88.600	90.350	88.090	89.970	82.907	5,680
2022-10-04	87.970	89.350	87.750	88.920	81.939	8,091
2022-10-03	84.850	87.150	83.760	86.720	79.912	11,383
2022-09-30	88.690	89.090	84.610	86.400	79.617	46,283
2022-09-29	101.90	101.90	98.430	98.590	90.850	2,350
2022-09-28	100.16	102.30	98.530	102.30	94.269	3,034
2022-09-27	100.98	101.78	100.02	100.26	92.389	1,728
2022-09-26	100.32	101.00	98.870	100.22	92.352	1,971
2022-09-23	101.20	101.20	98.860	99.140	91.357	1,635
2022-09-22	100.72	103.16	100.00	100.16	92.297	4,688
2022-09-21	102.04	104.16	102.04	104.16	95.983	1,087
2022-09-20	107.96	107.96	102.86	103.66	95.522	4,511
2022-09-19	103.62	106.28	103.00	105.44	97.163	1,794
2022-09-16	104.88	104.90	103.84	104.04	95.872	891
2022-09-15	107.48	107.96	105.84	105.84	97.531	1,656
2022-09-14	106.42	106.82	105.32	106.70	98.324	951
2022-09-13	111.86	111.86	106.90	107.46	99.024	1,238
2022-09-12	110.44	111.76	109.24	111.34	102.60	1,937
2022-09-09	108.90	110.30	106.66	109.98	101.35	1,290
2022-09-08	109.60	109.60	107.00	108.90	100.35	1,275
2022-09-07	106.16	107.44	106.04	106.76	98.379	1,379
2022-09-06	106.78	108.48	105.24	106.76	98.379	1,447
2022-09-05	107.00	108.12	106.02	106.78	98.397	464
2022-09-02	108.02	108.02	106.00	107.50	99.061	3,144
2022-09-01	106.34	106.34	104.64	105.34	96.821	2,603
2022-08-31	107.86	109.94	105.72	105.72	97.170	1,674
2022-08-30	109.54	109.54	107.84	107.86	99.137	1,205
2022-08-29	108.00	108.92	106.82	107.82	99.100	2,140
2022-08-26	112.38	114.40	109.70	109.70	100.83	2,439
2022-08-25	112.98	113.40	111.56	112.72	103.60	1,471
2022-08-24	110.72	112.30	110.72	112.30	103.22	480
2022-08-23	110.40	112.84	110.40	111.66	102.63	1,337
2022-08-22	112.80	112.80	110.48	112.00	102.94	1,451
2022-08-19	114.68	115.14	113.12	113.18	104.03	2,135
2022-08-18	114.78	115.72	113.46	115.06	105.75	777
2022-08-17	115.62	116.30	114.54	114.82	105.53	1,784
2022-08-16	114.90	115.66	113.46	115.62	106.27	1,936
2022-08-15	113.26	113.68	112.54	113.32	104.16	1,046
2022-08-12	110.58	112.04	110.58	112.04	102.98	1,436
2022-08-11	110.74	112.66	109.60	111.04	102.06	1,497
2022-08-10	109.04	109.80	107.60	109.68	100.81	7,378
2022-08-09	111.68	111.68	106.82	107.76	99.045	2,940
2022-08-08	112.98	112.98	111.54	111.84	102.80	1,413
2022-08-05	112.00	112.82	111.32	111.32	102.32	2,852
2022-08-04	113.00	113.74	111.46	112.00	102.94	1,807
2022-08-03	110.40	112.50	109.80	112.22	103.14	1,124
2022-08-02	111.00	111.22	110.00	110.26	101.34	1,384
2022-08-01	112.80	112.80	110.88	111.80	102.76	2,451
2022-07-29	108.66	111.00	108.66	110.78	101.82	1,193
2022-07-28	105.68	108.36	105.02	108.36	99.596	1,731
2022-07-27	105.52	105.76	103.38	104.66	96.196	5,794
2022-07-26	106.00	106.40	104.92	105.72	97.170	3,193

← NewerPage 18 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.