NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	121.17	121.73	118.67	120.39	111.51	12,868,900
2023-03-16	116.86	120.81	116.61	120.65	111.75	5,658,700
2023-03-15	116.32	118.63	115.81	118.17	109.45	6,599,200
2023-03-14	119.00	119.49	117.23	119.00	110.22	6,050,800
2023-03-13	115.82	118.29	115.79	116.86	108.24	6,038,200
2023-03-10	118.83	118.99	116.64	117.49	108.82	5,979,600
2023-03-09	120.08	121.86	117.55	117.87	109.18	5,635,900
2023-03-08	119.27	120.04	118.73	119.86	111.02	4,175,200
2023-03-07	120.20	121.02	119.23	119.59	110.77	5,345,700
2023-03-06	121.13	121.99	119.96	120.17	111.31	5,183,800
2023-03-03	120.13	121.04	119.02	120.94	112.02	3,871,800
2023-03-02	117.55	119.96	117.55	119.58	110.44	4,443,200
2023-03-01	117.95	119.79	117.83	118.58	109.52	4,120,500
2023-02-28	118.74	120.40	117.85	118.79	109.71	8,414,100
2023-02-27	119.26	119.82	118.32	118.53	109.47	4,239,800
2023-02-24	117.97	118.74	117.34	118.04	109.02	4,693,000
2023-02-23	120.76	120.76	118.55	119.96	110.80	4,101,900
2023-02-22	121.10	121.40	119.64	119.90	110.74	5,022,000
2023-02-21	123.28	124.00	120.98	121.10	111.85	5,110,300
2023-02-17	123.71	124.89	123.44	124.84	115.30	5,161,500
2023-02-16	125.43	127.21	124.11	124.38	114.88	4,722,200
2023-02-15	124.90	127.50	124.90	127.48	117.74	5,687,900
2023-02-14	123.95	126.36	123.74	126.20	116.56	4,845,900
2023-02-13	122.82	125.72	122.46	125.15	115.59	5,689,800
2023-02-10	121.51	122.64	120.54	122.23	112.89	5,195,500
2023-02-09	124.71	125.02	121.50	122.18	112.85	5,929,000
2023-02-08	123.38	124.10	121.80	122.91	113.52	5,877,800
2023-02-07	123.96	125.93	123.25	125.33	115.76	5,288,900
2023-02-06	125.52	126.10	124.32	125.73	116.12	4,666,400
2023-02-03	126.79	129.42	126.44	127.61	117.86	4,930,200
2023-02-02	130.45	131.31	127.86	129.06	119.20	5,214,500
2023-02-01	127.90	130.22	126.22	129.50	119.61	6,387,900
2023-01-31	126.42	127.85	126.01	127.33	117.60	7,686,900
2023-01-30	126.50	127.56	126.21	126.37	116.72	6,494,600
2023-01-27	127.07	128.58	126.70	127.53	117.79	5,730,000
2023-01-26	128.46	128.99	126.01	127.53	117.79	5,838,800
2023-01-25	125.86	127.01	124.83	126.82	117.13	5,933,700
2023-01-24	126.81	128.01	120.45	126.83	117.14	5,486,200
2023-01-23	126.90	128.75	126.54	128.29	118.49	5,581,600
2023-01-20	124.68	126.64	124.04	126.62	116.95	5,673,200
2023-01-19	124.79	125.44	123.61	124.53	115.02	5,273,500
2023-01-18	127.80	128.59	126.00	126.43	116.77	6,828,800
2023-01-17	128.00	129.05	127.83	128.14	118.35	6,172,200
2023-01-13	126.66	129.23	126.66	128.85	119.01	4,856,500
2023-01-12	128.35	128.46	126.46	127.89	118.12	8,366,400
2023-01-11	126.32	128.26	126.01	127.94	118.17	6,989,200
2023-01-10	125.21	126.33	124.37	125.84	116.23	5,899,900
2023-01-09	125.00	126.61	124.55	124.85	115.31	9,397,900
2023-01-06	122.00	125.36	121.77	124.53	115.02	10,080,700
2023-01-05	120.28	122.34	120.08	120.62	111.41	6,046,700
2023-01-04	119.96	122.23	119.53	121.21	111.95	8,550,700
2023-01-03	118.55	119.49	117.44	118.75	109.68	8,124,800
2022-12-30	116.56	117.25	115.77	117.01	108.07	4,355,500
2022-12-29	116.08	118.07	115.80	117.35	108.38	4,588,600
2022-12-28	117.58	118.24	114.96	114.98	106.20	5,437,800
2022-12-27	116.47	118.20	115.82	117.56	108.58	6,661,100
2022-12-23	116.11	117.17	115.78	116.25	107.37	6,603,700
2022-12-22	114.29	116.82	114.06	116.71	107.79	17,147,600
2022-12-21	116.76	119.18	115.34	115.78	106.93	32,777,300
2022-12-20	103.00	103.40	101.68	103.21	95.325	17,147,900

← NewerPage 16 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.