NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.630	0.640	0.620	0.640	0.640	9,651
2026-10-19	0.630	0.630	0.620	0.630	0.630	452,117
2026-10-15	0.600	0.600	0.580	0.600	0.600	2,168,801
2026-10-14	0.580	0.600	0.580	0.600	0.600	1,933,345
2026-10-12	0.580	0.590	0.580	0.580	0.580	2,243,617
2026-10-09	0.570	0.590	0.570	0.590	0.590	1,138,061
2026-10-08	0.580	0.590	0.570	0.570	0.570	706,205
2026-10-07	0.570	0.590	0.560	0.580	0.580	1,781,472
2026-10-06	0.580	0.580	0.550	0.570	0.570	1,638,992
2026-10-05	0.540	0.580	0.540	0.580	0.580	4,055,769
2026-10-02	0.600	0.610	0.530	0.540	0.540	12,353,949
2026-10-01	0.600	0.610	0.590	0.600	0.600	1,627,491
2026-09-30	0.610	0.620	0.600	0.610	0.610	538,524
2026-09-29	0.600	0.620	0.600	0.620	0.620	1,052,621
2026-09-28	0.600	0.610	0.580	0.600	0.600	2,151,043
2026-09-25	0.610	0.610	0.590	0.610	0.610	935,470
2026-09-24	0.600	0.610	0.590	0.610	0.610	1,046,940
2026-09-23	0.610	0.620	0.600	0.610	0.610	2,185,046
2026-09-22	0.600	0.610	0.590	0.610	0.610	420,711
2026-09-21	0.600	0.610	0.590	0.600	0.600	3,364,189
2026-09-18	0.610	0.620	0.590	0.610	0.610	1,753,427
2026-09-17	0.600	0.610	0.600	0.610	0.610	1,454,517
2026-09-16	0.620	0.620	0.600	0.610	0.610	700,522
2026-09-15	0.620	0.630	0.610	0.620	0.620	1,475,502
2026-09-14	0.610	0.620	0.600	0.610	0.610	1,785,638
2026-09-11	0.620	0.620	0.600	0.610	0.610	2,261,564
2026-09-10	0.630	0.630	0.610	0.620	0.620	7,758,344
2026-09-09	0.640	0.650	0.620	0.630	0.630	2,420,302
2026-09-08	0.640	0.640	0.620	0.640	0.640	4,547,273
2026-09-07	0.640	0.640	0.610	0.640	0.640	2,351,808
2026-09-04	0.640	0.640	0.630	0.640	0.640	775,852
2026-09-03	0.640	0.650	0.630	0.640	0.640	996,733
2026-09-02	0.650	0.650	0.630	0.640	0.640	1,199,439
2026-09-01	0.660	0.660	0.640	0.650	0.650	351,116
2026-08-31	0.640	0.660	0.640	0.660	0.653	2,671,144
2026-08-28	0.640	0.640	0.630	0.640	0.634	642,752
2026-08-27	0.650	0.650	0.630	0.640	0.634	2,638,926
2026-08-26	0.660	0.660	0.650	0.650	0.643	4,979,406
2026-08-25	0.670	0.680	0.660	0.680	0.673	677,982
2026-08-24	0.670	0.670	0.660	0.670	0.663	641,094
2026-08-21	0.670	0.670	0.650	0.670	0.663	1,169,762
2026-08-20	0.670	0.680	0.670	0.670	0.663	442,711
2026-08-19	0.660	0.670	0.650	0.670	0.663	1,097,978
2026-08-18	0.680	0.680	0.640	0.660	0.653	11,061,330
2026-08-17	0.680	0.690	0.670	0.680	0.673	1,182,752
2026-08-14	0.680	0.690	0.680	0.680	0.673	524,138
2026-08-13	0.700	0.700	0.670	0.680	0.673	4,067,377
2026-08-12	0.700	0.700	0.700	0.700	0.693	0
2026-08-11	0.690	0.700	0.680	0.700	0.693	499,870
2026-08-10	0.700	0.700	0.680	0.690	0.683	1,313,588
2026-08-07	0.710	0.710	0.690	0.700	0.693	1,411,239
2026-08-06	0.700	0.710	0.690	0.700	0.693	1,507,188
2026-08-05	0.700	0.700	0.680	0.690	0.683	1,433,655
2026-08-04	0.710	0.720	0.710	0.710	0.703	1,394,364
2026-08-03	0.710	0.720	0.690	0.710	0.703	336,207
2026-07-31	0.710	0.720	0.700	0.710	0.703	536,828
2026-07-30	0.710	0.720	0.700	0.710	0.703	1,781,210
2026-07-29	0.710	0.710	0.710	0.710	0.703	0
2026-07-28	0.710	0.710	0.710	0.710	0.703	0
2026-07-27	0.700	0.710	0.690	0.710	0.703	148,617

Page 1 of 5 · 249 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.