Nike Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 73.460 | 74.390 | 73.460 | 73.680 | 70.067 | 8,273 |
| 2025-02-20 | 73.110 | 74.040 | 73.110 | 73.150 | 69.563 | 9,906 |
| 2025-02-19 | 74.010 | 74.600 | 73.160 | 73.280 | 69.687 | 20,388 |
| 2025-02-18 | 69.990 | 73.100 | 69.830 | 72.950 | 69.373 | 15,268 |
| 2025-02-17 | 70.230 | 70.470 | 69.840 | 70.010 | 66.577 | 4,137 |
| 2025-02-14 | 70.170 | 70.170 | 68.920 | 69.580 | 66.168 | 10,241 |
| 2025-02-13 | 69.530 | 70.260 | 68.860 | 69.780 | 66.359 | 9,196 |
| 2025-02-12 | 68.800 | 69.270 | 67.990 | 68.990 | 65.607 | 9,273 |
| 2025-02-11 | 68.890 | 69.590 | 68.300 | 69.100 | 65.712 | 13,808 |
| 2025-02-10 | 66.980 | 68.700 | 66.900 | 68.310 | 64.961 | 29,340 |
| 2025-02-07 | 69.440 | 69.450 | 66.890 | 67.910 | 64.580 | 44,020 |
| 2025-02-06 | 71.940 | 72.590 | 71.570 | 71.570 | 68.061 | 4,471 |
| 2025-02-05 | 73.740 | 73.740 | 71.810 | 72.150 | 68.612 | 12,168 |
| 2025-02-04 | 74.260 | 75.500 | 73.090 | 73.980 | 70.353 | 19,787 |
| 2025-02-03 | 73.000 | 73.550 | 71.550 | 72.950 | 69.373 | 14,513 |
| 2025-01-31 | 75.390 | 76.020 | 75.000 | 75.000 | 71.323 | 11,169 |
| 2025-01-30 | 73.740 | 74.740 | 73.430 | 74.740 | 71.075 | 10,227 |
| 2025-01-29 | 71.480 | 73.200 | 71.240 | 73.200 | 69.611 | 9,997 |
| 2025-01-28 | 72.000 | 72.500 | 71.810 | 71.950 | 68.422 | 8,726 |
| 2025-01-27 | 69.610 | 71.950 | 69.300 | 71.820 | 68.298 | 12,136 |
| 2025-01-24 | 71.040 | 71.260 | 69.970 | 70.290 | 66.844 | 7,105 |
| 2025-01-23 | 71.150 | 71.350 | 69.610 | 70.370 | 66.920 | 7,323 |
| 2025-01-22 | 70.450 | 71.550 | 70.170 | 71.550 | 68.042 | 11,820 |
| 2025-01-21 | 68.700 | 69.650 | 68.460 | 69.650 | 66.235 | 9,742 |
| 2025-01-20 | 69.570 | 69.600 | 68.820 | 68.990 | 65.607 | 7,239 |
| 2025-01-17 | 69.160 | 69.690 | 68.730 | 69.260 | 65.864 | 10,284 |
| 2025-01-16 | 69.220 | 69.500 | 68.390 | 68.500 | 65.141 | 5,411 |
| 2025-01-15 | 69.410 | 69.800 | 69.100 | 69.330 | 65.931 | 6,542 |
| 2025-01-14 | 70.780 | 70.940 | 68.980 | 68.980 | 65.598 | 8,729 |
| 2025-01-13 | 69.900 | 71.150 | 69.380 | 70.750 | 67.281 | 6,193 |
| 2025-01-10 | 69.340 | 70.660 | 69.200 | 70.120 | 66.682 | 18,567 |
| 2025-01-09 | 69.310 | 69.740 | 69.260 | 69.270 | 65.874 | 4,434 |
| 2025-01-08 | 69.980 | 70.400 | 69.250 | 69.250 | 65.855 | 8,222 |
| 2025-01-07 | 69.480 | 70.790 | 69.390 | 69.740 | 66.320 | 12,246 |
| 2025-01-06 | 71.240 | 71.700 | 69.940 | 70.160 | 66.720 | 14,337 |
| 2025-01-03 | 72.350 | 72.350 | 70.990 | 71.140 | 67.652 | 7,237 |
| 2025-01-02 | 73.230 | 74.230 | 72.500 | 72.650 | 69.088 | 11,044 |
| 2024-12-30 | 72.820 | 73.200 | 72.600 | 72.610 | 69.050 | 1,746 |
| 2024-12-27 | 73.700 | 73.870 | 73.200 | 73.210 | 69.620 | 4,190 |
| 2024-12-23 | 74.280 | 75.430 | 73.250 | 73.590 | 69.982 | 10,103 |
| 2024-12-20 | 73.880 | 75.020 | 68.300 | 73.470 | 69.868 | 70,628 |
| 2024-12-19 | 74.630 | 74.860 | 73.760 | 74.110 | 70.476 | 9,145 |
| 2024-12-18 | 74.490 | 75.340 | 73.900 | 75.340 | 71.646 | 6,867 |
| 2024-12-17 | 73.490 | 74.750 | 73.250 | 74.730 | 71.066 | 9,111 |
| 2024-12-16 | 73.580 | 75.290 | 73.260 | 74.330 | 70.685 | 14,641 |
| 2024-12-13 | 74.610 | 75.100 | 73.500 | 73.820 | 70.200 | 7,428 |
| 2024-12-12 | 74.190 | 75.630 | 74.190 | 75.030 | 71.351 | 6,328 |
| 2024-12-11 | 73.240 | 75.030 | 72.750 | 75.030 | 71.351 | 6,454 |
| 2024-12-10 | 73.800 | 74.270 | 73.500 | 74.270 | 70.628 | 5,659 |
| 2024-12-09 | 75.180 | 75.670 | 74.110 | 74.130 | 70.495 | 14,339 |
| 2024-12-06 | 74.570 | 76.850 | 74.560 | 76.490 | 72.740 | 18,300 |
| 2024-12-05 | 74.320 | 74.610 | 73.700 | 74.560 | 70.904 | 4,188 |
| 2024-12-04 | 75.430 | 75.430 | 73.370 | 74.240 | 70.600 | 26,099 |
| 2024-12-03 | 75.140 | 75.310 | 73.820 | 74.970 | 71.294 | 6,978 |
| 2024-12-02 | 75.080 | 75.290 | 73.730 | 74.730 | 71.066 | 9,236 |
| 2024-11-29 | 74.520 | 75.050 | 74.070 | 75.050 | 71.032 | 3,860 |
| 2024-11-28 | 74.890 | 75.030 | 74.190 | 74.700 | 70.701 | 3,730 |
| 2024-11-27 | 74.210 | 74.800 | 73.640 | 74.410 | 70.426 | 7,046 |
| 2024-11-26 | 75.110 | 75.510 | 74.320 | 74.700 | 70.701 | 15,084 |
| 2024-11-25 | 74.700 | 76.100 | 74.290 | 75.560 | 71.515 | 10,013 |
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.