Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	36.760	37.400	36.600	36.955	36.556	51,009
2026-07-24	36.070	36.985	36.000	36.940	36.542	25,522
2026-07-23	36.880	36.960	36.000	36.015	35.627	25,211
2026-07-22	37.650	37.715	36.450	36.820	36.423	50,876
2026-07-21	38.205	38.250	37.500	37.680	37.274	91,771
2026-07-20	38.480	38.480	37.570	37.800	37.392	19,609
2026-07-17	38.560	39.295	38.490	38.490	38.075	22,039
2026-07-16	37.415	38.735	37.390	38.735	38.317	19,971
2026-07-15	37.665	38.080	37.200	38.010	37.600	22,441
2026-07-14	38.285	38.770	37.165	37.280	36.878	41,816
2026-07-13	38.755	39.260	38.695	38.785	38.367	36,147
2026-07-10	37.455	39.020	37.415	38.845	38.426	32,302
2026-07-09	37.575	37.575	36.885	37.550	37.145	17,773
2026-07-08	37.690	37.700	36.900	37.030	36.631	44,624
2026-07-07	38.015	38.500	37.730	37.730	37.323	25,595
2026-07-06	38.550	38.820	36.715	37.185	36.784	57,601
2026-07-03	38.670	38.675	38.205	38.595	38.179	12,434
2026-07-02	37.685	39.300	37.475	38.570	38.154	62,704
2026-07-01	34.870	37.700	34.445	37.585	37.180	262,284
2026-06-30	36.550	36.960	35.765	35.950	35.562	57,454
2026-06-29	36.060	36.315	35.790	36.135	35.745	54,207
2026-06-26	35.800	36.120	35.100	36.095	35.706	65,515
2026-06-25	36.850	36.905	35.875	36.190	35.800	61,484
2026-06-24	37.480	37.575	36.440	37.030	36.631	63,796
2026-06-23	37.595	37.840	36.940	37.340	36.937	69,283
2026-06-22	39.395	39.400	37.975	38.065	37.654	35,635
2026-06-19	39.235	39.405	39.125	39.220	38.797	23,918
2026-06-18	38.890	39.800	38.500	39.705	39.277	73,071
2026-06-17	38.725	39.245	38.500	39.245	38.822	22,730
2026-06-16	38.960	39.705	38.870	39.220	38.797	37,853
2026-06-15	39.190	39.610	38.850	39.300	38.876	24,594
2026-06-12	39.650	40.015	38.970	39.290	38.866	44,711
2026-06-11	38.015	38.980	38.015	38.745	38.327	56,328
2026-06-10	38.365	38.520	37.525	38.405	37.991	61,584
2026-06-09	37.505	39.075	37.330	38.470	38.055	63,005
2026-06-08	37.410	37.970	36.950	37.660	37.254	52,250
2026-06-05	37.445	37.740	37.200	37.275	36.873	55,757
2026-06-04	37.880	38.300	37.380	37.430	37.026	76,346
2026-06-03	37.640	37.865	37.260	37.465	37.061	46,215
2026-06-02	39.425	39.560	37.650	37.760	37.353	65,014
2026-06-01	39.575	39.600	38.800	39.515	39.089	46,757
2026-05-29	40.750	41.000	39.735	39.880	39.090	60,525
2026-05-28	39.795	40.655	39.200	40.655	39.849	48,001
2026-05-27	38.545	39.940	38.545	39.755	38.967	75,353
2026-05-26	38.835	38.835	37.985	38.420	37.658	42,239
2026-05-25	38.820	39.250	38.540	39.250	38.472	38,358
2026-05-22	38.295	38.525	38.150	38.285	37.526	51,977
2026-05-21	38.035	38.260	37.320	37.735	36.987	40,404
2026-05-20	36.720	37.065	36.160	37.045	36.311	58,285
2026-05-19	36.640	37.200	36.080	37.055	36.321	51,533
2026-05-18	35.955	36.420	35.505	36.230	35.512	40,221
2026-05-15	36.070	36.585	35.960	36.435	35.713	64,137
2026-05-14	36.170	36.585	36.100	36.270	35.551	22,064
2026-05-13	36.170	36.325	35.655	35.915	35.203	44,009
2026-05-12	36.240	36.290	35.880	35.935	35.223	49,433
2026-05-11	37.400	37.590	36.365	36.515	35.791	45,820
2026-05-08	37.945	37.945	37.195	37.800	37.051	49,957
2026-05-07	37.510	37.865	37.325	37.855	37.105	38,853
2026-05-06	36.840	37.470	36.760	36.910	36.178	88,674
2026-05-05	37.085	37.100	36.485	36.795	36.066	37,368

← NewerPage 2 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.