Nike Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 53.270 | 53.680 | 53.060 | 53.300 | 51.544 | 12,544 |
| 2025-11-04 | 53.870 | 54.420 | 53.710 | 53.710 | 51.940 | 11,134 |
| 2025-11-03 | 56.000 | 56.430 | 54.200 | 54.440 | 52.646 | 15,202 |
| 2025-10-31 | 56.500 | 56.500 | 55.900 | 56.110 | 54.261 | 8,834 |
| 2025-10-30 | 56.660 | 57.040 | 55.960 | 56.890 | 55.016 | 15,029 |
| 2025-10-29 | 58.190 | 58.190 | 56.790 | 56.970 | 55.093 | 13,456 |
| 2025-10-28 | 58.680 | 59.040 | 57.500 | 58.010 | 56.099 | 7,177 |
| 2025-10-27 | 60.100 | 60.520 | 59.020 | 59.100 | 57.153 | 6,611 |
| 2025-10-24 | 60.020 | 60.250 | 59.520 | 59.730 | 57.762 | 8,587 |
| 2025-10-23 | 59.760 | 60.000 | 59.370 | 59.920 | 57.946 | 3,724 |
| 2025-10-22 | 58.840 | 59.420 | 58.690 | 59.260 | 57.308 | 6,461 |
| 2025-10-21 | 58.240 | 59.630 | 58.100 | 59.340 | 57.385 | 8,663 |
| 2025-10-20 | 58.250 | 58.360 | 57.960 | 58.260 | 56.340 | 7,512 |
← NewerPage 5 of 5 · 253 trading days
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.