NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	113.08	115.32	113.00	115.15	107.73	10,086,600
2023-12-01	110.33	113.55	109.75	113.48	106.17	8,051,800
2023-11-30	110.53	110.60	108.96	110.27	102.82	8,690,900
2023-11-29	110.80	112.15	110.15	110.37	102.91	9,601,800
2023-11-28	108.57	109.90	108.15	108.75	101.40	7,287,400
2023-11-27	107.66	108.22	106.90	107.96	100.66	5,785,000
2023-11-24	107.50	108.00	107.40	107.64	100.36	2,443,600
2023-11-22	107.50	108.03	106.82	107.92	100.62	6,280,300
2023-11-21	106.17	106.70	105.35	106.55	99.348	5,803,500
2023-11-20	106.00	106.55	105.10	106.32	99.133	6,197,400
2023-11-17	108.06	108.21	105.52	105.96	98.797	6,352,600
2023-11-16	107.10	108.00	107.00	107.61	100.34	5,386,800
2023-11-15	106.82	109.06	106.72	107.82	100.53	11,140,800
2023-11-14	105.56	107.10	105.38	105.75	98.602	9,674,800
2023-11-13	105.37	105.72	104.18	104.20	97.156	7,055,600
2023-11-10	107.34	107.83	105.61	106.11	98.937	8,897,700
2023-11-09	109.82	109.90	106.92	107.00	99.767	9,154,200
2023-11-08	109.37	110.70	108.90	109.39	102.00	8,639,700
2023-11-07	107.32	109.36	107.23	109.36	101.97	7,745,800
2023-11-06	106.96	107.60	106.37	107.25	100.00	5,231,900
2023-11-03	106.43	107.65	106.05	107.06	99.823	7,568,000
2023-11-02	102.05	105.55	101.89	105.08	97.977	8,135,100
2023-11-01	102.55	102.67	99.970	100.88	94.061	7,272,400
2023-10-31	101.40	102.93	101.40	102.77	95.823	6,558,500
2023-10-30	99.000	102.05	99.000	101.80	94.919	8,206,700
2023-10-27	99.780	100.34	97.810	97.980	91.357	9,602,700
2023-10-26	102.18	102.63	99.950	100.02	93.259	11,222,600
2023-10-25	104.46	105.04	103.49	103.54	96.541	7,054,700
2023-10-24	103.66	105.65	103.66	105.18	98.070	9,252,200
2023-10-23	102.13	103.76	101.77	102.81	95.860	5,966,100
2023-10-20	103.32	103.77	102.57	102.67	95.730	7,823,500
2023-10-19	103.77	104.35	102.85	103.05	96.084	8,391,100
2023-10-18	102.97	103.90	102.93	103.77	96.756	8,757,300
2023-10-17	101.97	103.59	101.97	103.01	96.047	9,253,800
2023-10-16	99.720	102.58	99.600	102.04	95.142	10,845,400
2023-10-13	99.590	100.85	99.450	99.910	93.156	8,774,700
2023-10-12	99.540	100.05	98.520	99.250	92.541	10,705,200
2023-10-11	98.310	98.950	98.010	98.650	91.982	7,642,900
2023-10-10	97.250	98.860	97.230	97.620	91.021	8,499,000
2023-10-09	96.780	97.140	95.920	96.880	90.331	5,964,200
2023-10-06	95.790	97.710	95.060	97.110	90.546	8,532,900
2023-10-05	95.790	96.230	95.280	95.790	89.315	7,430,000
2023-10-04	95.580	96.260	95.120	95.890	89.408	8,045,400
2023-10-03	94.320	96.050	94.180	95.090	88.662	10,964,300
2023-10-02	96.200	96.380	93.730	94.560	88.168	12,776,300
2023-09-29	99.370	99.470	94.620	95.620	89.156	34,935,400
2023-09-28	89.100	89.780	88.660	89.630	83.571	16,315,600
2023-09-27	90.560	90.700	89.210	89.420	83.376	7,631,000
2023-09-26	90.000	90.700	89.780	90.170	84.075	8,060,500
2023-09-25	90.000	90.850	89.790	90.600	84.476	8,291,700
2023-09-22	91.580	92.330	90.550	90.850	84.709	9,289,400
2023-09-21	93.420	93.490	91.480	91.590	85.399	7,958,600
2023-09-20	93.970	95.400	93.830	94.040	87.683	10,274,200
2023-09-19	95.040	95.490	94.410	94.620	88.224	9,386,600
2023-09-18	96.000	96.370	95.280	95.510	89.054	6,946,300
2023-09-15	98.150	98.150	96.130	96.260	89.753	10,467,300
2023-09-14	96.720	97.680	95.900	97.190	90.620	7,075,300
2023-09-13	96.300	97.200	95.660	96.130	89.632	7,140,700
2023-09-12	96.990	97.170	96.180	96.300	89.790	6,307,700
2023-09-11	98.330	98.380	96.580	96.790	90.247	7,584,700

← NewerPage 13 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.