NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	103.87	103.94	101.83	101.88	95.654	7,349,300
2024-02-29	104.98	105.57	103.68	103.93	97.231	10,811,600
2024-02-28	104.10	105.44	103.70	104.35	97.624	4,219,800
2024-02-27	104.83	105.25	103.99	105.15	98.372	5,317,400
2024-02-26	105.31	106.10	103.76	104.54	97.802	5,831,500
2024-02-23	105.26	106.62	105.19	105.63	98.821	6,947,300
2024-02-22	105.80	106.01	104.08	105.08	98.307	6,705,500
2024-02-21	103.35	105.52	102.93	105.27	98.485	8,888,100
2024-02-20	103.13	103.84	102.17	103.30	96.642	8,759,500
2024-02-16	104.63	104.70	101.65	103.51	96.838	14,590,100
2024-02-15	107.02	107.34	105.83	106.05	99.214	7,201,300
2024-02-14	104.82	106.42	104.46	106.33	99.476	5,743,300
2024-02-13	104.99	105.80	104.25	105.00	98.232	6,180,500
2024-02-12	104.74	107.43	104.65	107.18	100.27	7,501,900
2024-02-09	103.80	104.94	103.33	104.50	97.764	5,449,000
2024-02-08	104.43	104.96	103.05	103.77	97.081	6,330,400
2024-02-07	102.39	104.34	102.35	103.79	97.100	9,447,800
2024-02-06	99.500	102.63	99.130	102.61	95.996	11,368,600
2024-02-05	100.50	100.59	99.050	99.680	93.255	10,097,900
2024-02-02	100.88	101.41	99.430	100.71	94.218	8,966,900
2024-02-01	101.90	102.25	100.61	101.76	95.201	7,666,700
2024-01-31	104.09	104.30	101.12	101.53	94.986	11,547,600
2024-01-30	103.34	104.31	103.13	104.18	97.465	7,542,800
2024-01-29	102.88	104.01	101.34	103.88	97.184	8,860,800
2024-01-26	101.57	103.27	101.22	102.75	96.127	9,735,800
2024-01-25	101.53	101.74	100.09	100.77	94.275	10,063,700
2024-01-24	101.78	101.80	100.69	100.76	94.265	7,879,300
2024-01-23	101.63	102.14	101.23	101.90	95.332	8,208,000
2024-01-22	101.75	101.81	100.09	100.56	94.078	9,897,400
2024-01-19	101.02	102.18	99.670	101.78	95.220	8,517,200
2024-01-18	101.00	101.43	100.07	100.94	94.434	8,852,400
2024-01-17	101.05	101.31	100.24	100.82	94.321	8,226,200
2024-01-16	103.94	104.22	101.36	101.72	95.163	10,547,900
2024-01-12	106.00	106.32	104.72	105.06	98.288	6,680,900
2024-01-11	104.22	106.01	103.73	105.90	99.074	9,537,700
2024-01-10	102.69	103.83	102.37	103.77	97.081	6,784,700
2024-01-09	103.17	103.40	102.50	102.74	96.118	7,759,500
2024-01-08	102.08	103.69	101.73	103.62	96.941	9,414,200
2024-01-05	102.46	103.68	101.90	102.08	95.500	8,044,500
2024-01-04	102.46	103.62	102.30	102.30	95.706	10,420,600
2024-01-03	105.72	107.48	104.00	104.04	97.334	10,573,700
2024-01-02	107.61	107.85	106.45	106.55	99.682	9,326,600
2023-12-29	108.96	109.96	108.09	108.57	101.57	7,667,500
2023-12-28	107.21	109.40	106.81	108.82	101.81	9,352,900
2023-12-27	108.34	108.59	106.85	107.13	100.22	10,157,900
2023-12-26	108.30	108.69	107.48	108.02	101.06	12,846,700
2023-12-22	108.26	110.80	107.45	108.04	101.08	46,666,200
2023-12-21	122.30	123.30	121.30	122.53	114.63	16,533,300
2023-12-20	121.13	123.39	121.00	121.43	113.60	9,176,600
2023-12-19	121.74	123.34	121.64	122.64	114.73	7,697,300
2023-12-18	121.41	121.84	120.86	121.14	113.33	6,874,800
2023-12-15	120.93	122.06	120.60	121.55	113.72	13,633,300
2023-12-14	121.44	122.59	119.82	121.02	113.22	9,590,500
2023-12-13	119.35	121.44	119.20	121.17	113.36	8,182,900
2023-12-12	119.68	119.99	118.58	119.64	111.93	7,378,400
2023-12-11	117.79	119.42	117.43	118.61	110.96	7,972,800
2023-12-08	114.50	116.29	114.47	115.91	108.44	6,122,200
2023-12-07	114.12	116.00	114.12	114.81	107.41	7,294,500
2023-12-06	116.00	117.14	115.57	116.11	108.63	6,317,000
2023-12-05	114.66	116.04	114.60	115.41	107.97	6,960,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.