NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.710	0.710	0.690	0.700	0.693	506,776
2026-07-23	0.730	0.730	0.700	0.710	0.703	3,518,397
2026-07-22	0.730	0.730	0.720	0.730	0.723	777,265
2026-07-21	0.740	0.750	0.720	0.730	0.723	1,033,771
2026-07-20	0.740	0.760	0.730	0.730	0.723	12,789,232
2026-07-17	0.730	0.750	0.730	0.740	0.732	6,330,855
2026-07-16	0.730	0.730	0.720	0.730	0.723	688,126
2026-07-15	0.730	0.740	0.710	0.720	0.713	154,898
2026-07-14	0.740	0.750	0.730	0.730	0.723	645,469
2026-07-13	0.720	0.740	0.720	0.740	0.732	1,554,240
2026-07-10	0.720	0.720	0.710	0.720	0.713	163,300
2026-07-09	0.720	0.730	0.700	0.720	0.713	815,163
2026-07-08	0.730	0.730	0.710	0.720	0.713	394,772
2026-07-07	0.740	0.740	0.700	0.730	0.723	877,072
2026-07-06	0.740	0.740	0.720	0.740	0.732	173,137
2026-07-03	0.720	0.750	0.720	0.740	0.732	2,906,935
2026-07-02	0.670	0.720	0.670	0.720	0.713	4,328,073
2026-07-01	0.700	0.700	0.660	0.670	0.663	4,288,213
2026-06-30	0.690	0.700	0.690	0.690	0.683	340,377
2026-06-29	0.680	0.700	0.680	0.690	0.683	1,601,488
2026-06-26	0.700	0.700	0.670	0.680	0.673	1,060,417
2026-06-25	0.710	0.710	0.690	0.700	0.693	1,288,492
2026-06-24	0.710	0.720	0.710	0.720	0.713	127,917
2026-06-23	0.740	0.750	0.700	0.710	0.703	1,081,108
2026-06-22	0.740	0.750	0.730	0.740	0.732	97,470
2026-06-19	0.730	0.750	0.720	0.730	0.723	223,911
2026-06-18	0.740	0.750	0.720	0.730	0.723	299,127
2026-06-17	0.730	0.750	0.730	0.730	0.723	113,394
2026-06-16	0.750	0.750	0.730	0.730	0.723	175,633
2026-06-15	0.750	0.760	0.730	0.750	0.742	324,260
2026-06-12	0.730	0.760	0.730	0.760	0.752	1,284,860
2026-06-11	0.720	0.740	0.710	0.720	0.713	438,219
2026-06-10	0.720	0.740	0.720	0.720	0.713	955,289
2026-06-09	0.710	0.720	0.700	0.720	0.713	373,265
2026-06-08	0.720	0.720	0.700	0.710	0.703	3,746,932
2026-06-05	0.720	0.730	0.710	0.720	0.713	595,441
2026-06-04	0.750	0.760	0.710	0.720	0.713	2,084,360
2026-06-03	0.750	0.750	0.750	0.750	0.742	0
2026-06-02	0.780	0.780	0.740	0.750	0.742	1,542,652
2026-06-01	0.770	0.770	0.770	0.770	0.756	0
2026-05-29	0.750	0.780	0.750	0.770	0.756	3,301,656
2026-05-28	0.730	0.760	0.730	0.740	0.726	10,209,480
2026-05-27	0.730	0.740	0.720	0.730	0.716	1,833,438
2026-05-26	0.730	0.740	0.720	0.720	0.707	301,838
2026-05-25	0.730	0.740	0.720	0.730	0.716	616,534
2026-05-22	0.730	0.730	0.710	0.730	0.716	3,439,933
2026-05-21	0.690	0.730	0.690	0.730	0.716	4,426,547
2026-05-20	0.690	0.710	0.690	0.700	0.687	8,913,388
2026-05-19	0.680	0.700	0.680	0.700	0.687	1,765,518
2026-05-18	0.690	0.700	0.680	0.680	0.667	936,622
2026-05-15	0.690	0.690	0.680	0.680	0.667	858,181
2026-05-14	0.690	0.690	0.680	0.690	0.677	1,553,903
2026-05-13	0.690	0.700	0.680	0.690	0.677	2,662,843
2026-05-12	0.720	0.720	0.680	0.700	0.687	2,144,116
2026-05-11	0.710	0.730	0.700	0.710	0.697	1,924,811
2026-05-08	0.700	0.720	0.700	0.700	0.687	956,841
2026-05-07	0.710	0.720	0.700	0.700	0.687	1,752,103
2026-05-06	0.720	0.720	0.700	0.710	0.697	2,431,058
2026-05-05	0.730	0.730	0.700	0.720	0.707	1,446,207
2026-05-04	0.720	0.720	0.720	0.720	0.707	0

← NewerPage 2 of 6 · 358 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0068 USD
2026-06-02	0.0067 USD
2026-03-02	0.0063 USD
2025-11-27	0.0066 USD
2025-09-02	0.0064 USD
2025-06-04	0.0066 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.