Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	38.000	38.015	37.220	37.220	36.482	25,832
2026-04-30	37.915	38.055	37.270	37.625	36.879	27,708
2026-04-29	38.635	38.890	37.805	37.845	37.095	34,954
2026-04-28	38.675	38.990	38.275	38.345	37.585	33,309
2026-04-27	38.210	38.660	37.905	38.415	37.654	22,587
2026-04-24	38.525	38.750	38.270	38.365	37.605	23,557
2026-04-23	39.085	39.125	38.350	38.370	37.609	33,053
2026-04-22	39.755	39.915	39.200	39.200	38.423	98,577
2026-04-21	39.715	40.025	39.125	39.205	38.428	42,284
2026-04-20	38.870	39.150	38.740	39.110	38.335	24,303
2026-04-17	38.940	39.500	38.790	39.025	38.252	85,988
2026-04-16	38.840	39.450	38.725	39.375	38.595	53,237
2026-04-15	38.450	38.865	38.000	38.865	38.095	81,087
2026-04-14	36.600	37.030	36.460	37.005	36.272	40,850
2026-04-13	36.325	36.415	36.040	36.150	35.433	66,541
2026-04-10	37.655	37.700	36.650	36.825	36.095	74,406
2026-04-09	37.025	37.160	36.580	37.105	36.370	53,408
2026-04-08	37.530	37.770	37.050	37.085	36.350	78,287
2026-04-07	38.200	38.200	36.640	36.690	35.963	60,218
2026-04-02	38.435	38.605	37.500	37.835	37.085	117,415
2026-04-01	41.860	41.860	38.905	39.165	38.389	245,968
2026-03-31	45.120	45.445	45.000	45.350	44.451	17,034
2026-03-30	44.750	45.390	44.675	45.390	44.490	11,311
2026-03-27	45.385	45.400	44.675	44.890	44.000	18,178
2026-03-26	45.905	46.375	45.380	45.405	44.505	10,251
2026-03-25	46.670	46.705	45.455	45.830	44.922	12,214
2026-03-24	45.695	46.590	45.300	46.390	45.471	10,198
2026-03-23	45.130	46.335	44.940	45.500	44.598	40,362
2026-03-20	46.230	46.395	45.890	46.000	45.088	12,118
2026-03-19	46.815	46.865	45.900	46.015	45.103	16,894
2026-03-18	48.105	48.245	46.820	46.840	45.912	41,157
2026-03-17	47.680	48.205	47.490	47.830	46.882	7,552
2026-03-16	47.580	47.765	47.000	47.625	46.681	15,697
2026-03-13	47.395	47.780	47.150	47.260	46.323	24,311
2026-03-12	48.355	48.355	47.150	47.450	46.510	22,275
2026-03-11	49.220	49.550	48.280	48.350	47.392	44,106
2026-03-10	48.790	49.165	48.000	48.535	47.573	28,086
2026-03-09	48.470	49.070	47.965	48.375	47.416	23,898
2026-03-06	50.120	50.160	49.055	49.055	48.083	19,938
2026-03-05	50.640	50.810	49.700	49.910	48.921	30,994
2026-03-04	50.830	51.180	50.400	50.400	49.401	22,853
2026-03-03	51.670	51.860	50.650	50.990	49.979	17,668
2026-03-02	51.990	52.320	50.600	51.750	50.724	23,549
2026-02-27	53.840	54.210	52.240	52.720	51.318	12,867
2026-02-26	53.780	55.000	53.590	54.410	52.963	14,896
2026-02-25	54.300	54.590	53.690	53.940	52.506	11,064
2026-02-24	53.300	54.860	53.230	54.320	52.876	10,046
2026-02-23	55.130	55.390	52.680	52.800	51.396	18,670
2026-02-20	55.870	58.020	55.040	55.040	53.576	34,854
2026-02-19	55.480	55.630	54.740	54.750	53.294	10,744
2026-02-18	54.690	55.510	54.480	55.470	53.995	16,418
2026-02-17	53.330	54.140	53.070	53.700	52.272	9,479
2026-02-16	53.140	53.430	53.060	53.320	51.902	1,329
2026-02-13	51.580	53.300	51.480	53.030	51.620	10,514
2026-02-12	52.760	52.770	52.050	52.160	50.773	8,513
2026-02-11	53.020	54.100	52.000	52.560	51.162	18,732
2026-02-10	52.560	53.760	52.300	53.690	52.262	8,764
2026-02-09	53.960	54.050	52.620	52.760	51.357	5,316
2026-02-06	52.910	54.270	52.910	53.960	52.525	22,404
2026-02-05	54.330	54.590	52.760	52.890	51.484	14,963

← NewerPage 3 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.