Nike Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	55.070	55.230	53.980	54.190	51.775	20,342
2025-05-20	55.120	56.090	55.000	56.080	53.581	18,679
2025-05-19	55.720	55.720	55.050	55.250	52.788	12,091
2025-05-16	55.800	57.090	55.620	56.910	54.374	12,554
2025-05-15	55.000	55.870	53.960	55.870	53.380	27,794
2025-05-14	55.930	55.950	54.870	55.840	53.352	26,619
2025-05-13	56.160	56.650	55.650	56.020	53.524	18,939
2025-05-12	54.870	57.000	54.500	56.120	53.619	61,324
2025-05-09	52.700	52.950	51.820	52.150	49.826	28,670
2025-05-08	52.250	53.490	52.100	52.870	50.514	27,698
2025-05-07	51.180	51.760	50.680	51.350	49.062	21,720
2025-05-06	50.830	50.850	50.120	50.620	48.364	17,217
2025-05-05	51.440	51.520	50.540	50.860	48.594	15,344
2025-05-02	50.570	51.550	50.340	50.830	48.565	18,982
2025-04-30	50.350	50.580	48.225	49.655	47.442	23,060
2025-04-29	50.420	50.690	49.780	50.390	48.144	11,486
2025-04-28	50.820	51.000	50.310	50.550	48.297	14,018
2025-04-25	51.760	51.760	49.870	50.500	48.250	26,097
2025-04-24	50.560	51.190	49.890	51.000	48.727	22,609
2025-04-23	51.640	52.200	50.090	50.140	47.906	25,315
2025-04-22	49.510	50.020	49.000	49.775	47.557	29,521
2025-04-17	47.590	48.000	47.240	47.800	45.670	12,814
2025-04-16	47.860	48.595	47.500	48.280	46.129	19,057
2025-04-15	49.020	49.415	48.200	48.380	46.224	24,230
2025-04-14	48.625	49.905	48.270	49.230	47.036	48,384
2025-04-11	48.980	49.060	46.600	47.020	44.925	99,812
2025-04-10	54.480	54.520	47.510	47.510	45.393	67,609
2025-04-09	50.260	50.260	46.905	47.850	45.718	74,140
2025-04-08	52.400	53.920	51.160	51.490	49.195	119,109
2025-04-07	49.505	52.250	48.695	49.615	47.404	105,145
2025-04-04	50.880	53.520	46.100	52.530	50.189	115,738
2025-04-03	55.500	55.610	49.930	52.810	50.457	137,429
2025-04-02	60.180	60.190	59.320	59.570	56.915	8,368
2025-04-01	59.240	59.650	58.670	59.570	56.915	12,486
2025-03-31	58.320	59.260	57.770	58.730	56.113	25,013
2025-03-28	61.050	61.600	58.800	58.800	56.180	26,330
2025-03-27	60.970	62.000	60.600	61.730	58.979	30,736
2025-03-26	61.610	61.880	60.640	60.740	58.033	10,663
2025-03-25	62.490	62.740	61.500	61.610	58.864	16,422
2025-03-24	63.110	63.520	61.910	62.330	59.552	39,037
2025-03-21	63.500	63.510	60.280	62.900	60.097	72,802
2025-03-20	67.350	68.020	66.690	66.930	63.947	25,429
2025-03-19	67.240	67.660	66.590	66.940	63.957	7,030
2025-03-18	67.630	67.850	66.730	66.730	63.756	9,332
2025-03-17	66.040	67.790	65.760	66.720	63.747	15,585
2025-03-14	67.350	67.740	66.000	66.000	63.059	10,535
2025-03-13	67.770	68.130	66.600	66.760	63.785	11,071
2025-03-12	68.400	69.050	67.260	67.470	64.463	9,842
2025-03-11	70.300	70.470	67.870	68.390	65.342	16,042
2025-03-10	72.220	73.800	71.230	72.380	69.155	8,710
2025-03-07	71.950	72.540	71.160	71.200	68.027	4,925
2025-03-06	71.780	72.360	71.000	72.160	68.944	5,128
2025-03-05	72.820	72.870	71.070	71.470	68.285	14,146
2025-03-04	74.620	74.620	73.020	73.210	69.948	10,611
2025-03-03	76.240	77.100	75.640	75.640	72.269	9,858
2025-02-28	76.810	76.830	75.900	75.960	72.235	8,864
2025-02-27	77.990	78.400	76.400	77.560	73.757	14,731
2025-02-26	77.980	78.580	77.500	78.240	74.404	17,220
2025-02-25	76.880	77.020	76.260	76.470	72.720	21,652
2025-02-24	73.660	77.320	73.540	77.120	73.339	22,889

← NewerPage 7 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.