NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	98.100	98.130	97.280	97.670	91.068	6,435,000
2023-09-07	98.260	98.760	97.640	97.930	91.310	9,927,100
2023-09-06	99.760	100.31	99.030	100.18	93.408	6,096,000
2023-09-05	101.50	101.96	100.23	100.32	93.539	6,698,700
2023-09-01	101.97	102.96	101.52	102.36	95.441	6,359,400
2023-08-31	102.62	102.89	101.61	101.71	94.518	7,046,200
2023-08-30	101.64	102.81	101.51	102.10	94.880	4,822,100
2023-08-29	100.03	102.16	99.720	101.77	94.573	8,641,600
2023-08-28	99.590	100.06	98.870	99.630	92.585	6,006,600
2023-08-25	98.500	99.090	97.810	98.840	91.851	7,290,600
2023-08-24	98.700	99.190	97.560	97.630	90.726	10,310,000
2023-08-23	96.980	99.190	96.550	98.750	91.767	20,909,100
2023-08-22	100.96	102.37	100.73	101.46	94.285	9,814,700
2023-08-21	105.47	105.48	102.63	102.86	95.586	6,697,600
2023-08-18	103.83	105.05	103.76	104.81	97.399	5,836,100
2023-08-17	107.43	107.83	104.78	105.05	97.622	5,692,800
2023-08-16	106.07	108.38	106.07	106.53	98.997	5,953,100
2023-08-15	106.07	106.82	105.60	106.55	99.015	6,197,600
2023-08-14	107.92	108.30	107.07	107.64	100.03	5,305,200
2023-08-11	108.90	109.53	107.86	108.09	100.45	5,104,300
2023-08-10	110.31	111.95	108.52	109.03	101.32	7,276,500
2023-08-09	109.79	110.02	108.30	109.69	101.93	4,328,600
2023-08-08	109.63	109.89	107.35	109.69	101.93	5,851,900
2023-08-07	109.87	110.94	109.18	110.48	102.67	4,887,300
2023-08-04	108.71	110.31	108.24	108.81	101.12	5,621,400
2023-08-03	107.00	109.09	106.65	108.64	100.96	5,084,300
2023-08-02	108.28	108.52	107.45	107.51	99.908	6,213,200
2023-08-01	110.00	110.53	109.14	109.40	101.66	4,566,700
2023-07-31	109.41	110.85	109.05	110.39	102.58	6,406,000
2023-07-28	108.11	108.96	107.63	108.62	100.94	5,988,300
2023-07-27	109.83	110.23	107.40	107.67	100.06	6,544,600
2023-07-26	108.30	109.59	107.95	109.30	101.57	5,148,900
2023-07-25	108.28	108.85	107.39	108.30	100.64	7,692,800
2023-07-24	110.41	110.55	108.51	108.77	101.08	6,787,600
2023-07-21	108.00	109.29	107.51	109.06	101.35	6,631,600
2023-07-20	109.57	110.02	107.48	107.53	99.926	6,458,000
2023-07-19	109.08	110.25	108.58	109.88	102.11	5,027,100
2023-07-18	108.58	110.34	108.31	109.72	101.96	5,717,200
2023-07-17	107.26	109.10	106.76	108.71	101.02	6,682,900
2023-07-14	107.94	108.64	107.19	107.95	100.32	6,933,600
2023-07-13	109.07	109.13	107.68	107.84	100.21	6,692,300
2023-07-12	108.53	109.09	107.22	107.76	100.14	8,305,000
2023-07-11	105.65	107.62	105.62	107.39	99.796	5,454,900
2023-07-10	104.48	106.31	104.25	105.78	98.300	5,374,600
2023-07-07	104.80	105.47	104.03	104.46	97.073	7,463,100
2023-07-06	105.29	106.09	103.67	105.10	97.668	9,923,500
2023-07-05	108.62	108.91	106.54	107.10	99.527	10,405,300
2023-07-03	111.06	111.30	109.11	109.11	101.39	5,734,200
2023-06-30	111.59	112.25	109.80	110.37	102.57	19,629,600
2023-06-29	113.60	114.27	112.61	113.37	105.35	12,465,500
2023-06-28	113.34	113.75	112.12	113.03	105.04	6,766,000
2023-06-27	112.53	114.18	112.43	113.61	105.58	7,138,600
2023-06-26	109.67	112.21	109.67	111.74	103.84	6,887,100
2023-06-23	107.75	110.29	107.30	109.52	101.78	14,329,200
2023-06-22	110.82	111.25	109.78	110.46	102.65	6,002,900
2023-06-21	109.13	110.36	108.71	109.98	102.20	8,377,800
2023-06-20	111.41	112.82	108.96	109.54	101.79	10,602,400
2023-06-16	114.00	114.76	113.06	113.59	105.56	14,445,500
2023-06-15	111.83	112.82	110.16	112.41	104.46	10,374,200
2023-06-14	107.48	113.40	107.48	112.86	104.88	17,415,500

← NewerPage 14 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.