Nike Inc historical data

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

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
2025-10-17	56.880	57.770	56.110	57.770	55.867	9,726
2025-10-16	58.510	59.200	57.750	57.760	55.857	5,860
2025-10-15	58.390	59.760	58.390	59.100	57.153	9,602
2025-10-14	57.680	57.790	57.200	57.790	55.886	12,070
2025-10-13	56.640	57.540	56.620	57.280	55.393	27,334
2025-10-10	58.990	59.140	56.860	56.860	54.987	10,784
2025-10-09	59.580	59.910	59.160	59.470	57.511	10,636
2025-10-08	59.520	59.600	59.180	59.330	57.375	10,852
2025-10-07	61.060	61.270	59.700	59.780	57.810	9,816
2025-10-06	61.800	62.060	60.720	60.770	58.768	7,340
2025-10-03	63.730	63.900	61.820	61.820	59.783	15,568
2025-10-02	63.640	65.550	63.280	64.340	62.220	13,011
2025-10-01	61.230	63.520	60.900	62.810	60.741	45,107
2025-09-30	59.340	59.810	58.620	58.780	56.843	12,828
2025-09-29	59.450	59.600	58.750	58.750	56.814	8,656
2025-09-26	59.600	59.660	58.240	58.450	56.524	12,903
2025-09-25	60.510	61.260	59.260	59.860	57.888	9,727
2025-09-24	60.260	60.570	60.030	60.370	58.381	8,688
2025-09-23	60.630	61.320	60.450	60.900	58.893	7,489
2025-09-22	60.020	61.350	59.760	61.320	59.300	8,617
2025-09-19	61.500	61.950	60.220	60.460	58.468	24,704
2025-09-18	62.140	62.470	61.000	61.330	59.309	9,740
2025-09-17	61.350	61.900	61.260	61.580	59.551	4,575
2025-09-16	62.010	62.190	60.900	61.020	59.010	7,604
2025-09-15	62.370	62.400	61.770	61.930	59.890	5,310
2025-09-12	63.200	64.110	61.500	61.770	59.735	12,112
2025-09-11	63.570	64.250	63.310	63.740	61.640	4,153
2025-09-10	63.230	64.390	62.580	62.980	60.905	8,095
2025-09-09	63.120	63.350	62.480	62.670	60.605	6,543
2025-09-08	63.300	63.470	62.760	63.340	61.253	7,861
2025-09-05	63.680	63.960	62.920	63.370	61.282	9,894
2025-09-04	64.240	64.840	63.990	64.580	62.452	1,772
2025-09-03	63.830	64.240	63.500	63.930	61.824	7,433
2025-09-02	65.810	66.060	63.870	63.900	61.795	10,253
2025-09-01	66.380	66.380	65.600	65.600	63.095	4,725
2025-08-29	66.280	67.820	66.280	66.440	63.903	12,910
2025-08-28	66.760	67.510	66.620	66.680	64.134	4,764
2025-08-27	67.270	68.500	66.940	66.940	64.384	6,416
2025-08-26	68.130	68.130	66.100	67.440	64.865	6,510
2025-08-25	66.890	68.490	66.730	68.490	65.875	4,643
2025-08-22	65.640	67.290	65.500	67.030	64.470	4,286
2025-08-21	65.520	65.720	64.700	65.460	62.960	10,199
2025-08-20	65.760	66.430	65.570	66.090	63.566	4,308
2025-08-19	66.490	67.500	66.160	66.950	64.393	4,320
2025-08-18	65.740	66.860	65.600	66.470	63.932	5,286
2025-08-15	65.780	66.020	65.140	65.240	62.749	2,345
2025-08-14	65.870	66.150	64.780	65.370	62.874	6,636

← NewerPage 5 of 22 · 1,278 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.