NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.060	1.060	1.050	1.050	1.017	75,565
2025-10-31	1.070	1.070	1.040	1.060	1.027	424,168
2025-10-30	1.100	1.100	1.070	1.070	1.037	507,606
2025-10-29	1.120	1.120	1.090	1.100	1.066	213,109
2025-10-28	1.150	1.150	1.110	1.120	1.085	264,096
2025-10-27	1.150	1.150	1.130	1.150	1.114	133,219
2025-10-24	1.130	1.150	1.130	1.130	1.095	830,938
2025-10-22	1.120	1.140	1.120	1.120	1.085	352,734
2025-10-21	1.120	1.120	1.110	1.110	1.075	30,600
2025-10-20	1.100	1.120	1.090	1.120	1.085	263,857
2025-10-17	1.120	1.120	1.080	1.090	1.056	394,543
2025-10-16	1.110	1.130	1.110	1.120	1.085	166,717
2025-10-15	1.100	1.120	1.090	1.120	1.085	44,580
2025-10-14	1.130	1.130	1.080	1.090	1.056	2,939,085
2025-10-10	1.140	1.140	1.110	1.110	1.075	3,233,606
2025-10-09	1.130	1.140	1.120	1.140	1.104	1,713,785
2025-10-08	1.170	1.170	1.120	1.130	1.095	3,064,109
2025-10-07	1.180	1.180	1.150	1.160	1.124	153,669
2025-10-06	1.230	1.230	1.160	1.170	1.133	1,913,152
2025-10-03	1.210	1.250	1.210	1.230	1.192	594,405
2025-10-02	1.180	1.220	1.180	1.220	1.182	1,832,002
2025-10-01	1.130	1.190	1.120	1.180	1.143	412,927
2025-09-30	1.130	1.140	1.110	1.130	1.095	1,600,418
2025-09-29	1.130	1.130	1.110	1.130	1.095	173,060
2025-09-26	1.150	1.150	1.110	1.130	1.095	590,579
2025-09-25	1.150	1.150	1.130	1.150	1.114	68,709
2025-09-24	1.150	1.150	1.130	1.140	1.104	62,744
2025-09-23	1.130	1.160	1.130	1.150	1.114	807,315
2025-09-22	1.160	1.160	1.120	1.130	1.095	187,628
2025-09-19	1.170	1.170	1.140	1.160	1.124	118,468
2025-09-18	1.160	1.170	1.140	1.170	1.133	482,629
2025-09-17	1.170	1.170	1.150	1.160	1.124	250,334
2025-09-16	1.170	1.170	1.160	1.170	1.133	111,351
2025-09-15	1.180	1.180	1.150	1.170	1.133	926,960
2025-09-12	1.180	1.200	1.180	1.180	1.143	580,414
2025-09-11	1.190	1.200	1.170	1.180	1.143	52,528
2025-09-10	1.190	1.190	1.160	1.190	1.153	343,130
2025-09-09	1.190	1.190	1.170	1.190	1.153	35,578
2025-09-08	1.210	1.210	1.190	1.200	1.162	147,406
2025-09-05	1.220	1.220	1.190	1.210	1.172	470,259
2025-09-04	1.220	1.220	1.200	1.210	1.172	147,009
2025-09-03	1.250	1.250	1.190	1.220	1.182	270,893
2025-09-02	1.270	1.270	1.240	1.260	1.221	38,773
2025-09-01	1.270	1.280	1.260	1.270	1.224	765,649
2025-08-29	1.270	1.280	1.260	1.270	1.224	16,012
2025-08-28	1.270	1.300	1.260	1.280	1.234	115,328
2025-08-27	1.290	1.290	1.270	1.270	1.224	1,622,550
2025-08-26	1.270	1.300	1.270	1.280	1.234	63,836
2025-08-25	1.250	1.290	1.240	1.270	1.224	711,597
2025-08-22	1.250	1.250	1.230	1.250	1.205	35,513
2025-08-21	1.260	1.260	1.240	1.240	1.195	187,616
2025-08-20	1.260	1.280	1.250	1.250	1.205	748,900
2025-08-19	1.260	1.280	1.250	1.260	1.214	1,230,850
2025-08-18	1.250	1.260	1.250	1.250	1.205	1,135,989
2025-08-15	1.240	1.260	1.230	1.250	1.205	114,413
2025-08-14	1.220	1.260	1.220	1.240	1.195	2,391,069
2025-08-13	1.200	1.220	1.200	1.220	1.176	447,672
2025-08-08	1.230	1.240	1.190	1.200	1.157	411,710
2025-08-07	1.200	1.240	1.200	1.230	1.186	514,681
2025-08-06	1.220	1.230	1.200	1.200	1.157	495,819

← NewerPage 5 of 6 · 359 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.