Nike Inc historical data
| 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 |
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.