Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	131.10	131.58	129.04	129.12	118.13	2,284
2022-02-02	132.20	132.30	130.92	130.92	119.78	3,728
2022-02-01	132.04	132.58	130.84	131.28	120.10	2,204
2022-01-31	131.68	131.70	129.84	130.60	119.48	3,294
2022-01-28	130.90	130.90	126.68	128.28	117.36	4,309
2022-01-27	128.92	131.90	127.68	130.64	119.52	2,223
2022-01-26	129.00	131.82	129.00	130.56	119.45	3,929
2022-01-25	127.80	131.46	126.92	128.94	117.96	5,475
2022-01-24	126.02	127.20	123.70	125.22	114.56	12,745
2022-01-21	126.40	128.82	124.38	128.56	117.62	9,885
2022-01-20	128.32	129.92	128.02	129.92	118.86	28,493
2022-01-19	128.58	130.44	128.58	128.62	117.67	3,351
2022-01-18	127.98	130.50	127.86	130.04	118.97	5,825
2022-01-17	130.22	130.78	129.66	129.90	118.84	1,600
2022-01-14	131.00	131.26	128.64	129.66	118.62	5,820
2022-01-13	132.98	133.78	131.94	132.48	121.20	3,251
2022-01-12	132.88	133.92	131.88	132.82	121.51	2,606
2022-01-11	132.52	134.08	130.46	131.28	120.10	7,208
2022-01-10	137.98	137.98	132.46	132.94	121.62	9,717
2022-01-07	143.70	143.70	139.52	140.16	128.23	4,582
2022-01-06	144.86	144.86	140.76	143.24	131.05	3,726
2022-01-05	147.50	147.50	145.32	146.12	133.68	3,154
2022-01-04	147.26	147.26	145.94	147.22	134.69	1,757
2022-01-03	147.86	148.34	144.76	145.10	132.75	4,101
2021-12-30	150.18	150.18	148.96	149.28	136.57	647
2021-12-29	148.64	149.50	147.16	149.24	136.54	1,859
2021-12-28	147.50	148.98	147.50	147.92	135.33	1,248
2021-12-27	146.68	147.32	146.08	146.70	134.21	2,658
2021-12-23	146.12	147.58	146.00	147.26	134.72	1,414
2021-12-22	148.94	149.32	145.92	145.92	133.50	3,442
2021-12-21	144.38	150.76	143.02	148.40	135.77	9,304
2021-12-20	142.02	142.38	137.76	138.40	126.62	5,631
2021-12-17	143.06	144.30	142.46	143.72	131.49	1,535
2021-12-16	147.72	147.72	143.62	145.90	133.48	2,283
2021-12-15	146.98	147.24	145.28	145.38	133.00	1,652
2021-12-14	148.26	148.68	146.20	146.58	134.10	2,721
2021-12-13	151.18	151.18	146.96	147.22	134.69	858
2021-12-10	149.08	150.56	148.00	148.56	135.91	2,269
2021-12-09	150.02	151.06	149.34	151.00	138.15	2,183
2021-12-08	151.52	152.98	150.52	150.56	137.74	2,112
2021-12-07	149.40	154.28	149.40	153.94	140.84	2,385
2021-12-06	151.30	152.04	149.16	149.56	136.83	3,625
2021-12-03	150.20	151.82	148.00	148.92	136.24	1,597
2021-12-02	149.20	150.46	146.46	148.94	136.01	3,896
2021-12-01	150.98	152.52	150.32	150.92	137.82	2,394
2021-11-30	149.18	150.60	147.44	150.00	136.98	2,450
2021-11-29	150.48	151.72	149.22	150.58	137.51	3,169
2021-11-26	151.02	151.02	148.26	148.60	135.70	10,218
2021-11-25	154.18	154.18	153.30	153.30	140.00	241
2021-11-24	152.82	153.64	148.68	153.04	139.76	11,993
2021-11-23	153.50	155.36	151.50	153.04	139.76	4,283
2021-11-22	155.18	157.62	155.18	156.74	143.14	2,495
2021-11-19	151.84	156.42	151.12	156.42	142.84	4,526
2021-11-18	151.52	152.64	150.92	151.52	138.37	813
2021-11-17	151.80	152.60	151.28	152.02	138.83	1,826
2021-11-16	148.80	153.06	148.40	153.06	139.78	1,250
2021-11-15	147.98	148.90	147.56	148.30	135.43	3,041
2021-11-12	145.08	148.06	145.08	148.06	135.21	1,749
2021-11-11	146.82	147.68	145.78	146.20	133.51	2,706
2021-11-10	149.48	149.64	147.54	147.58	134.77	7,948

← NewerPage 21 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.