NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 84.450 | 84.680 | 83.210 | 83.410 | 78.618 | 8,485,500 |
| 2024-08-21 | 83.670 | 84.240 | 83.220 | 84.000 | 79.175 | 6,915,900 |
| 2024-08-20 | 83.490 | 83.900 | 82.770 | 83.560 | 78.760 | 7,863,100 |
| 2024-08-19 | 83.230 | 83.990 | 82.920 | 83.280 | 78.496 | 9,627,300 |
| 2024-08-16 | 82.880 | 83.940 | 82.440 | 83.230 | 78.449 | 13,794,200 |
| 2024-08-15 | 82.100 | 83.060 | 80.670 | 82.500 | 77.761 | 23,583,600 |
| 2024-08-14 | 78.000 | 79.090 | 77.420 | 78.520 | 74.009 | 13,613,000 |
| 2024-08-13 | 75.250 | 79.050 | 75.070 | 78.500 | 73.991 | 22,114,800 |
| 2024-08-12 | 74.710 | 75.000 | 74.050 | 74.640 | 70.352 | 7,067,300 |
| 2024-08-09 | 74.120 | 74.580 | 73.370 | 74.340 | 70.069 | 7,186,600 |
| 2024-08-08 | 73.230 | 74.210 | 73.050 | 74.190 | 69.928 | 8,828,000 |
| 2024-08-07 | 72.880 | 74.210 | 72.530 | 72.620 | 68.448 | 9,571,200 |
| 2024-08-06 | 71.660 | 73.240 | 71.510 | 72.500 | 68.335 | 13,469,700 |
| 2024-08-05 | 71.060 | 72.620 | 70.750 | 71.420 | 67.317 | 13,191,500 |
| 2024-08-02 | 72.830 | 74.130 | 71.920 | 74.010 | 69.758 | 11,526,600 |
| 2024-08-01 | 74.700 | 74.790 | 73.260 | 73.850 | 69.608 | 9,563,500 |
| 2024-07-31 | 74.500 | 75.430 | 73.920 | 74.860 | 70.560 | 14,632,900 |
| 2024-07-30 | 73.690 | 74.490 | 73.460 | 74.320 | 70.051 | 8,515,700 |
| 2024-07-29 | 72.500 | 73.870 | 72.200 | 73.550 | 69.325 | 10,471,800 |
| 2024-07-26 | 72.000 | 72.780 | 71.870 | 72.560 | 68.392 | 8,892,000 |
| 2024-07-25 | 71.530 | 72.430 | 70.910 | 71.410 | 67.308 | 13,855,400 |
| 2024-07-24 | 73.250 | 73.390 | 71.080 | 71.090 | 67.006 | 18,563,300 |
| 2024-07-23 | 74.630 | 75.040 | 73.240 | 73.400 | 69.183 | 11,041,800 |
| 2024-07-22 | 73.120 | 75.340 | 73.070 | 74.860 | 70.560 | 19,385,500 |
| 2024-07-19 | 72.300 | 72.820 | 71.850 | 72.700 | 68.524 | 11,913,300 |
| 2024-07-18 | 72.970 | 73.930 | 72.350 | 72.380 | 68.222 | 14,440,100 |
| 2024-07-17 | 72.530 | 73.340 | 72.500 | 73.070 | 68.872 | 11,161,600 |
| 2024-07-16 | 71.510 | 72.960 | 71.510 | 72.810 | 68.627 | 20,980,700 |
| 2024-07-15 | 73.000 | 73.010 | 71.240 | 71.310 | 67.214 | 20,775,800 |
| 2024-07-12 | 73.570 | 74.050 | 73.170 | 73.420 | 69.202 | 14,527,500 |
| 2024-07-11 | 72.700 | 73.750 | 72.290 | 73.390 | 69.174 | 15,876,700 |
| 2024-07-10 | 72.260 | 72.640 | 71.670 | 72.540 | 68.373 | 21,378,200 |
| 2024-07-09 | 73.300 | 74.140 | 72.380 | 72.460 | 68.297 | 23,445,500 |
| 2024-07-08 | 75.410 | 75.490 | 73.000 | 73.050 | 68.854 | 29,905,000 |
| 2024-07-05 | 75.360 | 76.090 | 74.780 | 75.430 | 71.097 | 19,603,700 |
| 2024-07-03 | 75.500 | 75.920 | 75.020 | 75.240 | 70.918 | 15,952,000 |
| 2024-07-02 | 76.820 | 76.940 | 75.390 | 76.040 | 71.672 | 26,183,400 |
| 2024-07-01 | 75.500 | 77.060 | 74.290 | 76.830 | 72.416 | 44,369,000 |
| 2024-06-28 | 77.130 | 79.050 | 74.550 | 75.370 | 71.040 | 129,967,000 |
| 2024-06-27 | 93.770 | 94.740 | 93.390 | 94.190 | 88.779 | 25,772,700 |
| 2024-06-26 | 94.090 | 94.480 | 93.150 | 94.060 | 88.657 | 10,160,400 |
| 2024-06-25 | 97.310 | 97.640 | 94.500 | 94.750 | 89.307 | 9,006,500 |
| 2024-06-24 | 97.300 | 98.040 | 96.680 | 97.170 | 91.588 | 9,466,900 |
| 2024-06-21 | 95.960 | 97.210 | 95.420 | 97.180 | 91.597 | 15,124,400 |
| 2024-06-20 | 93.880 | 96.090 | 93.520 | 95.570 | 90.080 | 9,393,800 |
| 2024-06-18 | 94.670 | 95.260 | 94.210 | 94.780 | 89.335 | 6,712,000 |
| 2024-06-17 | 92.010 | 95.120 | 92.010 | 95.000 | 89.543 | 6,365,400 |
| 2024-06-14 | 93.800 | 94.780 | 93.300 | 93.390 | 88.025 | 7,426,800 |
| 2024-06-13 | 94.040 | 94.530 | 93.720 | 94.180 | 88.770 | 8,348,200 |
| 2024-06-12 | 96.350 | 96.500 | 93.500 | 93.680 | 88.298 | 9,861,300 |
| 2024-06-11 | 95.520 | 96.000 | 94.520 | 95.870 | 90.363 | 7,301,500 |
| 2024-06-10 | 95.730 | 96.990 | 95.600 | 96.000 | 90.485 | 7,035,100 |
| 2024-06-07 | 95.390 | 97.940 | 95.300 | 96.550 | 91.004 | 9,397,400 |
| 2024-06-06 | 94.860 | 96.800 | 93.990 | 95.720 | 90.221 | 9,760,100 |
| 2024-06-05 | 95.320 | 95.320 | 93.700 | 94.320 | 88.902 | 7,463,300 |
| 2024-06-04 | 94.290 | 95.110 | 93.410 | 94.740 | 89.298 | 7,838,400 |
| 2024-06-03 | 94.520 | 95.250 | 94.050 | 94.400 | 88.977 | 9,668,100 |
| 2024-05-31 | 93.500 | 95.070 | 92.970 | 95.050 | 89.241 | 12,565,600 |
| 2024-05-30 | 92.230 | 93.880 | 91.960 | 93.450 | 87.739 | 9,300,100 |
| 2024-05-29 | 91.680 | 92.720 | 91.380 | 91.670 | 86.068 | 7,237,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-12-24 | 2:1 |
| 2012-12-26 | 2:1 |
| 2007-04-03 | 2:1 |
| 1996-10-24 | 2:1 |
| 1995-10-31 | 2:1 |
| 1990-10-09 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.4100 USD |
| 2026-06-01 | 0.4100 USD |
| 2026-03-02 | 0.4100 USD |
| 2025-12-01 | 0.4100 USD |
| 2025-09-02 | 0.4000 USD |
| 2025-06-02 | 0.4000 USD |
| 2025-03-03 | 0.4000 USD |
| 2024-12-02 | 0.4000 USD |
| 2024-09-03 | 0.3700 USD |
| 2024-06-03 | 0.3700 USD |
| 2024-03-01 | 0.3700 USD |
| 2023-12-01 | 0.3700 USD |
| 2023-09-01 | 0.3400 USD |
| 2023-06-02 | 0.3400 USD |
| 2023-03-03 | 0.3400 USD |
| 2022-12-02 | 0.3400 USD |
| 2022-09-02 | 0.3050 USD |
| 2022-06-03 | 0.3050 USD |
| 2022-03-04 | 0.3050 USD |
| 2021-12-03 | 0.3050 USD |
| 2021-08-27 | 0.2750 USD |
| 2021-05-28 | 0.2750 USD |
| 2021-02-26 | 0.2750 USD |
| 2020-12-04 | 0.2750 USD |
| 2020-08-28 | 0.2450 USD |
| 2020-05-29 | 0.2450 USD |
| 2020-02-28 | 0.2450 USD |
| 2019-11-29 | 0.2450 USD |
| 2019-08-30 | 0.2200 USD |
| 2019-05-31 | 0.2200 USD |
| 2019-03-01 | 0.2200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.