Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	106.72	108.96	105.72	106.46	97.850	1,925
2022-07-22	109.02	110.08	107.58	107.58	98.880	2,249
2022-07-21	109.30	109.30	107.76	109.24	100.41	392
2022-07-20	108.00	109.42	106.52	109.42	100.57	1,518
2022-07-19	102.02	106.10	102.02	106.10	97.519	1,675
2022-07-18	104.80	105.08	103.44	104.02	95.607	2,088
2022-07-15	103.00	104.60	102.70	104.26	95.828	2,421
2022-07-14	105.00	105.00	102.22	102.30	94.027	567
2022-07-13	103.42	104.38	102.00	103.54	95.166	819
2022-07-12	104.90	104.90	103.60	104.08	95.663	1,148
2022-07-11	106.30	106.30	105.00	105.22	96.710	773
2022-07-08	106.00	107.40	105.22	106.04	97.464	1,145
2022-07-07	102.80	105.20	102.18	105.18	96.674	3,170
2022-07-06	101.48	102.78	101.02	101.94	93.696	5,142
2022-07-05	97.900	100.60	96.940	100.10	92.004	4,770
2022-07-04	97.250	98.470	96.300	98.090	90.157	5,526
2022-07-01	96.720	98.700	96.000	96.910	89.072	3,589
2022-06-30	97.980	98.120	96.750	97.520	89.633	1,957
2022-06-29	97.400	100.58	97.000	99.680	91.618	12,649
2022-06-28	102.88	107.42	99.770	99.770	91.701	11,110
2022-06-27	108.36	108.36	104.58	104.72	96.251	2,285
2022-06-24	103.50	105.60	103.06	104.74	96.269	1,078
2022-06-23	99.900	102.22	98.570	101.74	93.512	1,363
2022-06-22	103.00	103.00	100.00	100.26	92.152	3,758
2022-06-21	103.02	103.90	102.44	103.40	95.038	3,948
2022-06-20	102.80	102.80	101.82	102.70	94.394	2,603
2022-06-17	102.24	103.42	101.12	103.02	94.688	5,065
2022-06-16	107.10	107.10	102.76	102.76	94.449	2,139
2022-06-15	106.06	108.58	105.54	108.30	99.541	2,225
2022-06-14	106.60	107.00	105.80	106.52	97.905	1,310
2022-06-13	107.02	108.42	104.84	105.50	96.968	2,990
2022-06-10	112.76	112.76	108.72	109.34	100.50	2,811
2022-06-09	113.58	114.86	112.72	112.72	103.60	2,311
2022-06-08	113.16	115.18	112.58	114.44	105.18	1,321
2022-06-07	110.96	112.94	110.58	112.94	103.81	1,427
2022-06-06	113.02	114.26	112.64	112.64	103.53	1,149
2022-06-03	114.80	115.30	112.60	112.78	103.66	3,731
2022-06-02	111.02	112.68	111.02	112.34	103.01	1,829
2022-06-01	111.48	112.30	110.22	110.72	101.52	2,557
2022-05-31	108.98	109.80	107.00	109.52	100.42	4,854
2022-05-30	109.52	110.44	108.28	109.14	100.07	3,437
2022-05-27	105.30	107.24	104.82	107.24	98.329	2,853
2022-05-26	101.68	104.20	101.68	104.10	95.450	548
2022-05-25	100.60	101.36	97.400	100.02	91.709	6,566
2022-05-24	101.00	101.00	97.800	98.720	90.517	2,186
2022-05-23	103.32	104.72	99.280	100.88	92.498	8,399
2022-05-20	101.02	104.30	100.90	101.96	93.488	5,332
2022-05-19	104.38	104.70	101.56	102.18	93.690	4,789
2022-05-18	109.04	110.08	106.40	106.40	97.559	2,714
2022-05-17	108.78	110.84	107.80	108.64	99.613	4,344
2022-05-16	108.48	108.76	107.56	107.86	98.898	1,324
2022-05-13	105.00	108.00	104.92	107.50	98.568	2,861
2022-05-12	103.78	105.44	101.16	105.08	96.349	3,085
2022-05-11	104.28	106.02	103.26	104.62	95.927	4,519
2022-05-10	106.68	107.22	103.46	103.46	94.863	2,198
2022-05-09	108.38	108.38	105.14	106.12	97.302	2,483
2022-05-06	113.00	113.00	104.60	107.98	99.008	7,140
2022-05-05	117.94	118.56	113.56	114.12	104.64	1,279
2022-05-04	116.22	117.70	114.02	114.02	104.55	890
2022-05-03	119.82	120.78	114.20	116.30	106.64	4,470

← NewerPage 19 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.