NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.980	0.990	0.960	0.980	0.955	427,715
2026-01-29	0.990	0.990	0.970	0.970	0.946	1,605,024
2026-01-28	1.010	1.020	0.980	0.980	0.955	1,997,159
2026-01-27	1.020	1.030	1.010	1.010	0.985	191,522
2026-01-26	1.030	1.030	1.010	1.020	0.994	155,394
2026-01-23	1.030	1.040	1.020	1.030	1.004	111,505
2026-01-22	1.010	1.030	0.990	1.020	0.994	216,732
2026-01-21	0.990	1.010	0.980	1.010	0.985	251,477
2026-01-20	1.010	1.020	0.980	0.990	0.965	254,454
2026-01-19	1.040	1.040	1.010	1.010	0.985	314,778
2026-01-16	1.040	1.050	1.010	1.040	1.014	1,108,310
2026-01-15	1.050	1.070	1.030	1.040	1.014	1,699,198
2026-01-14	1.030	1.060	1.030	1.050	1.024	455,014
2026-01-13	1.020	1.050	1.020	1.020	0.994	2,659,198
2026-01-12	1.010	1.060	1.010	1.010	0.985	2,940,025
2026-01-09	1.010	1.030	0.990	1.020	0.994	171,571
2026-01-08	1.020	1.020	0.990	0.990	0.965	123,038
2026-01-07	1.020	1.040	1.000	1.020	0.994	996,596
2026-01-06	0.990	1.020	0.990	1.000	0.975	739,126
2026-01-05	0.970	1.000	0.950	0.990	0.965	3,337,941
2025-12-30	0.950	0.970	0.950	0.970	0.946	510,064
2025-12-29	0.950	0.960	0.940	0.940	0.916	1,181,768
2025-12-26	0.940	0.950	0.930	0.950	0.926	198,457
2025-12-25	0.920	0.950	0.920	0.940	0.916	775,662
2025-12-24	0.900	0.930	0.890	0.920	0.897	1,020,008
2025-12-23	0.920	0.940	0.880	0.900	0.877	4,251,094
2025-12-22	0.930	0.960	0.910	0.920	0.897	2,908,432
2025-12-19	1.040	1.060	0.920	0.940	0.916	2,380,203
2025-12-18	1.070	1.070	1.010	1.030	1.004	1,121,547
2025-12-17	1.060	1.090	1.060	1.060	1.033	815,823
2025-12-16	1.070	1.090	1.050	1.070	1.043	786,255
2025-12-15	1.080	1.080	1.060	1.060	1.033	323,751
2025-12-12	1.040	1.090	1.040	1.080	1.053	631,224
2025-12-11	1.010	1.040	1.010	1.040	1.014	304,356
2025-12-09	1.060	1.060	1.010	1.010	0.985	502,316
2025-12-08	1.060	1.060	1.040	1.060	1.033	57,665
2025-12-04	1.050	1.060	1.050	1.050	1.024	472,534
2025-12-03	1.040	1.050	1.040	1.050	1.024	53,908
2025-12-02	1.020	1.070	1.010	1.040	1.014	65,384
2025-12-01	1.050	1.050	1.030	1.030	1.004	67,047
2025-11-28	1.050	1.060	1.040	1.060	1.033	53,137
2025-11-27	1.040	1.050	1.020	1.020	0.994	21,402
2025-11-26	1.010	1.040	1.010	1.040	1.007	2,616,500
2025-11-25	1.030	1.040	1.010	1.010	0.978	180,898
2025-11-24	1.010	1.040	1.010	1.040	1.007	274,577
2025-11-21	1.040	1.040	1.000	1.000	0.969	197,247
2025-11-20	1.020	1.040	1.020	1.040	1.007	81,918
2025-11-19	1.020	1.030	1.000	1.020	0.988	57,742
2025-11-18	1.060	1.060	1.010	1.030	0.998	136,782
2025-11-17	1.070	1.080	1.040	1.050	1.017	1,828,874
2025-11-14	1.060	1.090	1.060	1.070	1.037	1,156,270
2025-11-13	1.030	1.060	1.030	1.040	1.007	1,105,225
2025-11-12	1.000	1.030	1.000	1.030	0.998	78,741
2025-11-11	1.010	1.020	0.980	0.990	0.959	502,203
2025-11-10	1.010	1.010	0.990	1.010	0.978	52,542
2025-11-07	1.020	1.020	0.990	1.000	0.969	81,659
2025-11-06	1.010	1.020	0.990	1.010	0.978	193,106
2025-11-05	1.020	1.030	1.000	1.000	0.969	112,067
2025-11-04	1.060	1.060	1.010	1.010	0.978	1,644,783
2025-11-03	1.060	1.060	1.050	1.050	1.017	75,565

← NewerPage 4 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.