Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	64.180	66.140	63.980	66.040	63.518	6,315
2025-08-12	63.770	64.840	63.610	64.550	62.085	5,823
2025-08-11	63.610	64.250	63.050	63.210	60.796	2,558
2025-08-08	63.800	64.190	63.130	63.130	60.719	4,960
2025-08-07	64.710	65.440	64.060	64.060	61.614	2,898
2025-08-06	64.700	65.090	63.830	65.050	62.566	5,462
2025-08-05	64.990	65.360	64.500	64.510	62.047	10,334
2025-08-04	64.510	65.010	64.060	64.290	61.835	8,904
2025-08-01	64.660	64.730	62.760	63.560	61.133	19,203
2025-07-31	66.590	66.920	65.170	65.200	62.710	15,624
2025-07-30	67.960	68.170	66.550	66.630	64.086	8,084
2025-07-29	68.870	68.990	67.600	67.620	65.038	24,337
2025-07-28	65.670	68.520	65.380	68.180	65.576	52,925
2025-07-25	64.380	65.220	63.920	64.500	62.037	16,333
2025-07-24	65.010	65.760	64.850	65.210	62.720	6,447
2025-07-23	64.340	65.640	64.280	65.440	62.941	11,874
2025-07-22	63.160	64.500	63.080	63.450	61.027	6,495
2025-07-21	62.240	63.860	62.240	63.730	61.296	8,394
2025-07-18	63.000	63.020	61.980	62.070	59.700	6,699
2025-07-17	62.240	63.200	62.000	62.980	60.575	5,669
2025-07-16	61.710	62.760	61.070	61.070	58.738	5,333
2025-07-15	61.930	62.500	61.750	62.170	59.796	4,640
2025-07-14	62.020	62.020	61.290	61.960	59.594	9,745
2025-07-11	63.210	63.590	61.990	62.060	59.690	4,228
2025-07-10	62.770	64.460	60.760	64.420	61.960	48,217
2025-07-09	63.060	63.950	62.930	63.070	60.662	3,707
2025-07-08	64.860	65.300	63.190	63.430	61.008	13,775
2025-07-07	64.560	66.000	64.270	64.880	62.403	16,498
2025-07-04	63.500	64.670	63.500	64.500	62.037	9,487
2025-07-03	64.960	65.440	64.060	64.920	62.441	22,319
2025-07-02	62.640	64.950	62.010	64.220	61.768	38,055
2025-07-01	60.400	62.700	59.790	62.680	60.287	23,991
2025-06-30	61.250	61.590	59.930	60.690	58.373	30,122
2025-06-27	58.390	62.060	58.290	61.840	59.479	145,526
2025-06-26	52.330	52.840	52.000	52.840	50.822	13,084
2025-06-25	52.980	53.120	52.330	52.490	50.486	12,169
2025-06-24	53.010	53.370	52.230	52.270	50.274	10,708
2025-06-23	51.920	52.360	51.400	52.090	50.101	23,534
2025-06-20	52.040	52.260	51.420	51.650	49.678	40,910
2025-06-19	52.010	52.220	51.550	51.990	50.005	4,239
2025-06-18	52.430	52.480	52.070	52.180	50.187	9,756
2025-06-17	53.430	53.500	52.430	52.740	50.726	5,943
2025-06-16	52.720	53.530	52.450	53.160	51.130	17,873
2025-06-13	53.410	54.490	53.380	53.680	51.630	21,735
2025-06-12	54.640	54.800	53.430	54.070	52.005	20,913
2025-06-11	55.950	56.470	55.100	55.100	52.996	16,969
2025-06-10	54.460	56.080	54.200	55.890	53.756	11,982
2025-06-09	55.130	55.640	54.370	54.490	52.409	11,879
2025-06-06	54.200	55.280	53.900	54.950	52.852	16,817
2025-06-05	55.090	55.540	54.500	55.540	53.419	11,095
2025-06-04	54.730	55.160	54.600	54.990	52.890	10,542
2025-06-03	53.770	54.550	53.000	54.550	52.467	12,395
2025-06-02	52.620	53.400	52.380	53.300	51.265	17,939
2025-05-30	54.200	54.470	53.380	53.590	51.202	8,469
2025-05-29	56.250	57.000	54.060	54.400	51.976	47,044
2025-05-28	55.320	55.790	54.820	54.830	52.387	16,667
2025-05-27	53.890	55.000	53.530	55.000	52.549	27,803
2025-05-26	53.670	53.920	53.240	53.920	51.517	15,143
2025-05-23	54.140	54.330	52.130	52.940	50.581	26,620
2025-05-22	53.850	54.500	53.260	53.860	51.460	40,783

← NewerPage 6 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.