Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	51.810	53.840	51.700	53.790	52.360	18,275
2026-02-03	52.700	52.930	52.000	52.220	50.831	27,472
2026-02-02	51.750	52.500	51.680	52.450	51.055	6,831
2026-01-30	52.120	52.470	51.660	51.950	50.569	16,839
2026-01-29	52.010	52.240	51.480	51.990	50.607	15,600
2026-01-28	52.630	52.940	52.300	52.500	51.104	10,268
2026-01-27	54.760	54.860	53.050	53.390	51.970	15,315
2026-01-26	54.810	55.080	54.430	54.630	53.177	8,922
2026-01-23	55.950	55.950	54.880	55.020	53.557	12,303
2026-01-22	55.860	56.760	55.700	55.960	54.472	16,949
2026-01-21	54.270	55.620	54.050	54.790	53.333	36,368
2026-01-20	54.060	55.000	53.190	54.900	53.440	38,169
2026-01-19	54.200	54.500	53.660	54.200	52.759	32,712
2026-01-16	55.620	55.870	54.950	55.450	53.975	5,624
2026-01-15	56.490	56.560	55.710	55.790	54.306	10,130
2026-01-14	56.870	57.510	55.870	56.300	54.803	18,008
2026-01-13	56.240	57.570	56.150	56.850	55.338	30,052
2026-01-12	56.270	56.640	55.120	56.640	55.134	12,898
2026-01-09	56.100	57.140	55.500	56.630	55.124	18,254
2026-01-08	54.150	55.260	53.000	55.100	53.635	25,556
2026-01-07	55.880	56.050	54.180	54.630	53.177	14,146
2026-01-06	55.030	55.230	54.290	54.500	53.051	23,739
2026-01-05	54.410	55.780	54.120	55.640	54.160	31,703
2026-01-02	54.700	54.750	53.320	53.820	52.389	46,974
2025-12-30	52.100	52.250	51.950	52.250	50.861	17,434
2025-12-29	51.420	52.260	51.210	51.610	50.238	71,682
2025-12-23	48.660	48.900	48.470	48.710	47.415	44,842
2025-12-22	50.410	50.560	48.930	48.990	47.687	80,614
2025-12-19	50.350	51.500	49.410	50.490	49.147	145,623
2025-12-18	56.150	57.010	56.150	56.890	55.377	9,593
2025-12-17	57.450	57.540	56.090	56.360	54.861	13,384
2025-12-16	57.580	57.800	57.100	57.500	55.971	8,966
2025-12-15	57.720	57.950	56.740	57.330	55.805	9,057
2025-12-12	57.740	58.820	57.430	57.610	56.078	20,133
2025-12-11	56.530	56.770	55.820	56.770	55.260	9,071
2025-12-10	54.590	56.020	54.410	55.950	54.462	14,163
2025-12-09	54.690	54.860	54.250	54.780	53.323	11,075
2025-12-08	56.560	56.690	55.000	55.230	53.761	5,110
2025-12-05	56.290	56.760	55.830	56.500	54.998	8,239
2025-12-04	56.580	56.590	55.850	56.380	54.881	5,276
2025-12-03	56.020	56.940	55.670	56.780	55.270	6,910
2025-12-02	56.200	56.750	55.850	55.920	54.433	6,818
2025-12-01	55.420	56.510	54.760	56.510	55.007	17,325
2025-11-28	55.380	56.060	55.380	55.780	53.942	10,549
2025-11-27	55.910	55.910	55.320	55.600	53.768	10,747
2025-11-26	55.440	55.870	54.690	55.690	53.855	7,278
2025-11-25	53.950	55.330	53.650	55.130	53.314	13,307
2025-11-24	55.040	55.040	54.030	54.490	52.695	7,383
2025-11-21	53.220	54.290	53.220	54.290	52.501	7,381
2025-11-20	54.760	55.260	54.530	54.840	53.033	14,736
2025-11-19	53.910	54.630	53.740	54.200	52.414	9,858
2025-11-18	53.880	54.120	53.260	53.830	52.056	6,599
2025-11-17	55.390	55.620	53.760	54.530	52.733	10,676
2025-11-14	56.540	56.770	55.000	55.460	53.633	12,686
2025-11-13	55.560	57.040	55.190	56.250	54.397	27,626
2025-11-12	54.790	56.260	54.620	55.220	53.401	15,438
2025-11-11	52.700	54.320	52.470	54.090	52.308	23,547
2025-11-10	53.150	53.570	52.640	52.760	51.022	18,959
2025-11-07	53.800	53.920	52.590	52.590	50.857	7,557
2025-11-06	53.950	54.300	53.580	53.720	51.950	6,111

← NewerPage 4 of 5 · 253 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.