NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	107.14	107.48	106.29	106.78	99.229	8,460,500
2023-06-12	106.29	106.85	104.60	106.83	99.276	7,964,600
2023-06-09	105.91	106.28	105.35	105.86	98.374	5,795,200
2023-06-08	107.16	107.52	105.67	106.20	98.690	9,137,600
2023-06-07	106.04	108.24	105.42	107.09	99.517	11,123,900
2023-06-06	105.49	106.75	105.20	106.19	98.681	7,896,300
2023-06-05	107.88	107.88	105.18	105.20	97.761	7,434,000
2023-06-02	107.63	108.42	106.13	107.78	100.16	11,838,200
2023-06-01	104.18	104.60	102.90	103.63	95.986	12,025,200
2023-05-31	105.70	106.17	104.83	105.26	97.496	21,465,200
2023-05-30	108.40	108.88	106.27	106.52	98.663	9,335,200
2023-05-26	107.00	108.45	107.00	107.51	99.580	7,911,200
2023-05-25	108.35	108.97	107.42	107.48	99.552	6,729,800
2023-05-24	109.00	109.10	107.20	108.29	100.30	8,503,200
2023-05-23	109.77	111.06	108.19	108.78	100.76	11,790,400
2023-05-22	112.85	112.85	110.02	110.18	102.05	12,710,300
2023-05-19	114.56	115.49	113.10	114.76	106.30	11,674,300
2023-05-18	117.43	119.15	116.85	118.87	110.10	5,970,500
2023-05-17	116.38	117.13	115.25	116.98	108.35	7,765,400
2023-05-16	117.50	117.84	116.12	116.48	107.89	8,306,400
2023-05-15	119.82	119.99	118.01	119.83	110.99	5,518,200
2023-05-12	120.99	121.20	119.03	120.21	111.34	6,574,200
2023-05-11	123.45	123.86	121.90	122.22	113.20	5,923,100
2023-05-10	126.29	126.46	122.17	123.51	114.40	5,052,600
2023-05-09	125.27	125.66	124.17	125.10	115.87	4,082,100
2023-05-08	127.26	127.69	125.98	126.88	117.52	3,892,600
2023-05-05	125.93	127.03	125.22	126.59	117.25	4,887,800
2023-05-04	124.94	125.19	122.82	123.67	114.55	6,177,100
2023-05-03	125.49	128.38	123.67	126.74	117.39	4,560,100
2023-05-02	127.15	127.58	125.17	127.26	117.87	3,831,600
2023-05-01	126.92	128.68	126.86	127.92	118.48	4,112,600
2023-04-28	125.15	127.07	124.96	126.72	117.37	4,421,400
2023-04-27	124.44	126.01	123.14	125.70	116.43	4,252,100
2023-04-26	124.21	124.98	123.29	123.84	114.71	4,003,200
2023-04-25	126.53	126.77	124.05	124.66	115.46	4,383,300
2023-04-24	125.51	127.13	125.15	127.09	117.72	3,790,900
2023-04-21	124.40	125.68	123.62	125.53	116.27	3,651,400
2023-04-20	124.80	125.35	123.71	124.45	115.27	3,891,600
2023-04-19	126.00	126.08	124.92	125.67	116.40	3,547,400
2023-04-18	127.23	127.28	125.02	126.21	116.90	3,857,700
2023-04-17	126.03	126.48	125.13	126.19	116.88	3,917,900
2023-04-14	127.00	127.49	125.49	125.95	116.66	4,828,700
2023-04-13	124.64	126.67	124.46	126.43	117.10	5,355,300
2023-04-12	124.76	124.86	123.22	123.66	114.54	4,524,900
2023-04-11	122.04	124.08	122.04	123.30	114.21	4,471,000
2023-04-10	119.30	121.91	119.13	121.91	112.92	3,731,200
2023-04-06	119.51	120.49	117.85	120.22	111.35	4,256,900
2023-04-05	123.00	123.33	120.56	120.90	111.98	4,331,400
2023-04-04	121.38	123.95	121.36	123.69	114.57	5,895,300
2023-04-03	122.50	122.85	120.82	121.67	112.70	4,838,400
2023-03-31	120.92	122.71	120.60	122.64	113.59	5,659,400
2023-03-30	121.03	121.44	119.34	120.10	111.24	4,578,900
2023-03-29	118.64	120.57	118.49	120.49	111.60	5,644,000
2023-03-28	117.95	118.44	116.85	117.87	109.18	4,461,400
2023-03-27	121.02	121.07	117.61	117.81	109.12	6,564,200
2023-03-24	120.23	121.00	119.32	120.71	111.81	6,158,800
2023-03-23	120.47	123.27	119.47	120.97	112.05	7,628,100
2023-03-22	123.66	125.26	119.33	119.50	110.69	17,625,500
2023-03-21	123.50	126.06	122.97	125.61	116.34	15,078,800
2023-03-20	120.99	122.68	119.81	121.20	112.26	7,594,100

← NewerPage 15 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.