NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.720	0.720	0.720	0.720	0.707	0
2026-04-30	0.740	0.750	0.720	0.720	0.707	1,548,798
2026-04-29	0.740	0.750	0.730	0.750	0.736	1,142,540
2026-04-28	0.730	0.740	0.730	0.730	0.716	1,482,587
2026-04-27	0.740	0.740	0.720	0.730	0.716	1,257,357
2026-04-24	0.740	0.750	0.730	0.730	0.716	1,349,765
2026-04-23	0.760	0.760	0.730	0.740	0.726	841,723
2026-04-22	0.760	0.760	0.740	0.760	0.746	1,227,692
2026-04-21	0.740	0.760	0.730	0.760	0.746	1,127,580
2026-04-20	0.740	0.750	0.730	0.740	0.726	1,745,051
2026-04-17	0.740	0.750	0.730	0.740	0.726	1,686,896
2026-04-16	0.710	0.740	0.690	0.740	0.726	13,477,680
2026-04-10	0.700	0.720	0.680	0.700	0.687	1,139,451
2026-04-09	0.710	0.710	0.690	0.700	0.687	11,364,680
2026-04-08	0.720	0.720	0.690	0.700	0.687	2,340,636
2026-04-07	0.730	0.730	0.720	0.730	0.716	902,643
2026-04-03	0.730	0.740	0.710	0.720	0.707	942,937
2026-04-02	0.770	0.770	0.720	0.730	0.716	5,502,675
2026-04-01	0.860	0.870	0.780	0.780	0.765	2,234,078
2026-03-31	0.850	0.860	0.840	0.850	0.834	271,848
2026-03-30	0.860	0.860	0.840	0.850	0.834	347,945
2026-03-27	0.880	0.880	0.850	0.850	0.834	208,442
2026-03-26	0.890	0.890	0.860	0.860	0.844	369,878
2026-03-25	0.870	0.890	0.860	0.880	0.863	465,441
2026-03-24	0.870	0.870	0.860	0.860	0.844	202,437
2026-03-23	0.880	0.880	0.860	0.870	0.854	416,643
2026-03-20	0.890	0.890	0.860	0.880	0.863	553,544
2026-03-19	0.900	0.900	0.880	0.880	0.863	805,949
2026-03-18	0.890	0.900	0.890	0.890	0.873	752,100
2026-03-17	0.890	0.900	0.880	0.880	0.863	523,002
2026-03-16	0.890	0.890	0.870	0.890	0.873	273,830
2026-03-13	0.900	0.900	0.870	0.890	0.873	2,347,770
2026-03-12	0.920	0.920	0.880	0.890	0.873	692,996
2026-03-11	0.910	0.920	0.880	0.900	0.883	1,661,503
2026-03-10	0.910	0.920	0.890	0.910	0.893	306,688
2026-03-09	0.940	0.940	0.890	0.910	0.893	856,140
2026-03-06	0.930	0.940	0.910	0.920	0.903	1,023,631
2026-03-05	0.940	0.950	0.920	0.930	0.913	627,070
2026-03-04	0.960	0.970	0.920	0.930	0.913	475,482
2026-03-02	1.000	1.000	0.950	0.950	0.932	651,702
2026-02-27	0.980	1.010	0.980	0.990	0.965	363,838
2026-02-26	1.000	1.000	0.980	0.980	0.955	476,551
2026-02-25	0.980	1.010	0.980	0.990	0.965	478,193
2026-02-24	1.020	1.020	0.970	0.980	0.955	949,171
2026-02-23	1.020	1.060	1.000	1.010	0.985	1,982,837
2026-02-20	1.010	1.030	1.000	1.020	0.994	2,190,854
2026-02-19	1.020	1.040	1.010	1.010	0.985	4,927,512
2026-02-18	0.980	1.020	0.980	1.010	0.985	5,984,666
2026-02-17	0.980	0.990	0.970	0.980	0.955	60,404
2026-02-16	0.960	0.990	0.950	0.980	0.955	369,631
2026-02-13	0.970	0.980	0.950	0.950	0.926	6,443,384
2026-02-12	0.990	1.000	0.970	0.980	0.955	4,908,268
2026-02-11	0.980	1.000	0.980	0.990	0.965	504,114
2026-02-10	1.000	1.000	0.970	1.000	0.975	1,900,915
2026-02-09	1.000	1.010	0.990	1.000	0.975	1,624,012
2026-02-06	1.000	1.020	0.980	0.990	0.965	360,845
2026-02-05	0.960	1.020	0.960	1.000	0.975	1,476,330
2026-02-04	0.990	0.990	0.960	0.970	0.946	793,633
2026-02-03	0.980	0.990	0.970	0.980	0.955	3,305,818
2026-02-02	0.990	0.990	0.970	0.980	0.955	3,435,000

← NewerPage 3 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.