NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 91.740 | 92.520 | 91.350 | 92.000 | 86.377 | 10,835,000 |
| 2024-05-24 | 91.770 | 92.200 | 91.490 | 91.750 | 86.143 | 6,936,800 |
| 2024-05-23 | 92.450 | 92.580 | 91.150 | 91.400 | 85.814 | 7,729,000 |
| 2024-05-22 | 91.950 | 92.760 | 91.650 | 92.500 | 86.847 | 7,611,900 |
| 2024-05-21 | 91.570 | 92.850 | 91.450 | 92.820 | 87.147 | 7,809,700 |
| 2024-05-20 | 92.250 | 92.700 | 90.830 | 91.770 | 86.161 | 9,701,500 |
| 2024-05-17 | 92.010 | 92.290 | 91.340 | 92.180 | 86.546 | 12,019,600 |
| 2024-05-16 | 91.690 | 92.840 | 91.530 | 91.770 | 86.161 | 12,711,700 |
| 2024-05-15 | 92.290 | 92.620 | 90.850 | 91.670 | 86.068 | 15,614,400 |
| 2024-05-14 | 92.990 | 94.340 | 92.600 | 92.790 | 87.119 | 7,811,000 |
| 2024-05-13 | 91.270 | 92.770 | 91.150 | 92.720 | 87.053 | 8,792,100 |
| 2024-05-10 | 93.070 | 93.140 | 90.880 | 90.940 | 85.382 | 10,548,400 |
| 2024-05-09 | 93.640 | 93.980 | 93.010 | 93.390 | 87.682 | 6,429,800 |
| 2024-05-08 | 93.120 | 93.640 | 92.730 | 93.590 | 87.870 | 5,372,900 |
| 2024-05-07 | 94.080 | 94.320 | 93.210 | 93.780 | 88.049 | 7,113,500 |
| 2024-05-06 | 92.810 | 93.370 | 92.480 | 93.360 | 87.654 | 6,696,300 |
| 2024-05-03 | 93.090 | 93.650 | 91.870 | 92.150 | 86.518 | 5,736,700 |
| 2024-05-02 | 91.330 | 92.450 | 90.910 | 92.410 | 86.762 | 7,333,300 |
| 2024-05-01 | 91.810 | 91.870 | 90.090 | 90.340 | 84.819 | 9,783,100 |
| 2024-04-30 | 92.910 | 93.510 | 92.250 | 92.260 | 86.622 | 6,493,300 |
| 2024-04-29 | 94.440 | 94.890 | 93.700 | 94.060 | 88.312 | 5,030,700 |
| 2024-04-26 | 94.590 | 95.420 | 93.910 | 94.120 | 88.368 | 6,115,700 |
| 2024-04-25 | 94.000 | 94.790 | 92.440 | 93.940 | 88.199 | 5,317,900 |
| 2024-04-24 | 94.100 | 95.190 | 94.100 | 94.640 | 88.856 | 6,493,200 |
| 2024-04-23 | 94.370 | 94.720 | 93.910 | 94.020 | 88.274 | 6,582,700 |
| 2024-04-22 | 94.630 | 95.060 | 93.850 | 94.190 | 88.434 | 8,642,000 |
| 2024-04-19 | 95.420 | 96.220 | 94.490 | 94.530 | 88.753 | 11,241,900 |
| 2024-04-18 | 95.160 | 95.880 | 94.530 | 95.740 | 89.889 | 10,062,900 |
| 2024-04-17 | 94.610 | 95.070 | 93.660 | 94.840 | 89.044 | 10,181,200 |
| 2024-04-16 | 93.040 | 94.190 | 91.650 | 93.390 | 87.682 | 10,388,200 |
| 2024-04-15 | 93.590 | 93.920 | 92.540 | 93.100 | 87.410 | 11,597,300 |
| 2024-04-12 | 92.010 | 92.870 | 91.120 | 92.000 | 86.377 | 10,905,900 |
| 2024-04-11 | 91.230 | 92.410 | 90.830 | 92.000 | 86.377 | 15,330,200 |
| 2024-04-10 | 89.900 | 90.100 | 88.770 | 89.000 | 83.561 | 7,932,900 |
| 2024-04-09 | 90.000 | 91.160 | 89.870 | 91.000 | 85.439 | 7,191,900 |
| 2024-04-08 | 89.110 | 90.260 | 88.800 | 90.000 | 84.500 | 8,452,500 |
| 2024-04-05 | 89.150 | 90.250 | 88.800 | 88.840 | 83.411 | 9,716,700 |
| 2024-04-04 | 90.950 | 91.050 | 88.890 | 89.070 | 83.627 | 12,110,300 |
| 2024-04-03 | 91.010 | 91.440 | 90.280 | 90.330 | 84.809 | 8,876,600 |
| 2024-04-02 | 91.760 | 91.900 | 90.640 | 90.950 | 85.392 | 11,107,300 |
| 2024-04-01 | 93.810 | 93.920 | 91.690 | 92.560 | 86.903 | 10,360,000 |
| 2024-03-28 | 94.370 | 94.810 | 93.430 | 93.980 | 88.236 | 11,331,700 |
| 2024-03-27 | 93.270 | 94.150 | 92.320 | 94.130 | 88.377 | 11,095,700 |
| 2024-03-26 | 93.740 | 93.860 | 92.410 | 92.580 | 86.922 | 10,816,900 |
| 2024-03-25 | 94.070 | 95.520 | 92.770 | 93.750 | 88.020 | 14,548,800 |
| 2024-03-22 | 93.850 | 95.170 | 91.720 | 93.860 | 88.124 | 41,837,400 |
| 2024-03-21 | 100.44 | 101.92 | 99.760 | 100.82 | 94.658 | 17,176,000 |
| 2024-03-20 | 99.450 | 100.44 | 99.030 | 100.27 | 94.142 | 7,771,700 |
| 2024-03-19 | 98.500 | 100.04 | 98.440 | 99.960 | 93.851 | 6,168,900 |
| 2024-03-18 | 98.980 | 99.660 | 98.520 | 98.740 | 92.706 | 7,207,000 |
| 2024-03-15 | 100.30 | 101.16 | 99.340 | 99.640 | 93.551 | 15,208,500 |
| 2024-03-14 | 102.20 | 102.49 | 100.09 | 100.26 | 94.133 | 8,350,900 |
| 2024-03-13 | 100.61 | 102.00 | 100.33 | 101.36 | 95.165 | 7,326,400 |
| 2024-03-12 | 100.79 | 101.37 | 99.650 | 100.18 | 94.058 | 7,040,900 |
| 2024-03-11 | 99.900 | 101.76 | 99.440 | 101.08 | 94.903 | 8,537,400 |
| 2024-03-08 | 98.490 | 99.320 | 98.020 | 99.160 | 93.100 | 9,043,500 |
| 2024-03-07 | 97.990 | 98.400 | 97.680 | 98.190 | 92.189 | 8,133,900 |
| 2024-03-06 | 100.00 | 100.10 | 97.060 | 97.630 | 91.663 | 10,045,300 |
| 2024-03-05 | 99.000 | 99.170 | 98.000 | 98.310 | 92.302 | 8,670,600 |
| 2024-03-04 | 101.65 | 101.77 | 99.010 | 99.540 | 93.457 | 11,050,900 |
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.