NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 104.99 | 105.51 | 102.45 | 103.05 | 95.177 | 10,620,300 |
| 2022-12-16 | 106.87 | 107.61 | 105.12 | 105.95 | 97.856 | 14,083,600 |
| 2022-12-15 | 109.19 | 109.62 | 107.73 | 108.51 | 100.22 | 7,500,700 |
| 2022-12-14 | 113.70 | 114.12 | 110.23 | 111.45 | 102.94 | 7,528,500 |
| 2022-12-13 | 115.61 | 116.45 | 111.25 | 112.85 | 104.23 | 8,655,300 |
| 2022-12-12 | 110.10 | 112.17 | 109.71 | 112.07 | 103.51 | 6,426,000 |
| 2022-12-09 | 110.22 | 111.38 | 109.26 | 109.42 | 101.06 | 5,677,700 |
| 2022-12-08 | 108.60 | 111.49 | 108.46 | 111.36 | 102.85 | 6,192,800 |
| 2022-12-07 | 107.32 | 109.12 | 107.06 | 108.33 | 100.05 | 5,751,500 |
| 2022-12-06 | 109.65 | 110.53 | 106.75 | 107.93 | 99.685 | 7,086,100 |
| 2022-12-05 | 111.02 | 111.13 | 109.19 | 109.62 | 101.25 | 6,220,100 |
| 2022-12-02 | 108.65 | 112.71 | 108.34 | 112.20 | 103.63 | 5,892,000 |
| 2022-12-01 | 110.09 | 111.86 | 109.55 | 111.11 | 102.31 | 7,822,900 |
| 2022-11-30 | 107.08 | 109.69 | 105.45 | 109.69 | 101.00 | 16,251,000 |
| 2022-11-29 | 105.37 | 106.82 | 105.12 | 106.25 | 97.833 | 8,494,400 |
| 2022-11-28 | 105.25 | 106.30 | 104.65 | 104.96 | 96.645 | 6,967,400 |
| 2022-11-25 | 106.45 | 107.18 | 105.56 | 105.96 | 97.566 | 3,426,100 |
| 2022-11-23 | 106.00 | 106.98 | 105.23 | 106.65 | 98.201 | 3,873,100 |
| 2022-11-22 | 104.62 | 106.16 | 103.84 | 105.97 | 97.575 | 5,313,200 |
| 2022-11-21 | 104.61 | 105.48 | 103.60 | 103.83 | 95.604 | 4,774,800 |
| 2022-11-18 | 107.63 | 107.72 | 104.17 | 105.42 | 97.068 | 5,498,900 |
| 2022-11-17 | 104.11 | 105.40 | 102.92 | 105.36 | 97.013 | 5,252,900 |
| 2022-11-16 | 105.25 | 106.60 | 104.77 | 105.23 | 96.893 | 5,998,700 |
| 2022-11-15 | 107.99 | 109.31 | 105.53 | 106.71 | 98.256 | 7,242,900 |
| 2022-11-14 | 105.20 | 106.44 | 104.32 | 104.39 | 96.120 | 7,134,900 |
| 2022-11-11 | 100.31 | 107.21 | 100.14 | 106.09 | 97.685 | 12,597,500 |
| 2022-11-10 | 96.330 | 99.680 | 96.230 | 99.490 | 91.608 | 9,361,000 |
| 2022-11-09 | 92.670 | 93.900 | 91.960 | 92.100 | 84.804 | 6,550,900 |
| 2022-11-08 | 94.440 | 96.030 | 92.940 | 93.750 | 86.323 | 7,017,800 |
| 2022-11-07 | 96.310 | 96.870 | 92.670 | 93.440 | 86.037 | 9,094,500 |
| 2022-11-04 | 94.450 | 98.230 | 93.950 | 95.790 | 88.201 | 12,543,300 |
| 2022-11-03 | 89.970 | 91.610 | 88.720 | 90.400 | 83.238 | 6,550,300 |
| 2022-11-02 | 93.130 | 94.440 | 90.190 | 90.300 | 83.146 | 7,176,600 |
| 2022-11-01 | 95.690 | 96.460 | 92.970 | 93.770 | 86.341 | 7,250,700 |
| 2022-10-31 | 93.000 | 93.890 | 92.680 | 92.680 | 85.338 | 6,426,400 |
| 2022-10-28 | 91.200 | 93.880 | 90.460 | 93.830 | 86.397 | 6,022,400 |
| 2022-10-27 | 92.880 | 93.480 | 90.220 | 90.540 | 83.367 | 8,617,900 |
| 2022-10-26 | 90.780 | 94.350 | 90.700 | 92.390 | 85.071 | 8,648,200 |
| 2022-10-25 | 88.030 | 91.930 | 87.890 | 91.720 | 84.454 | 8,639,900 |
| 2022-10-24 | 87.790 | 88.840 | 86.240 | 88.010 | 81.038 | 8,847,100 |
| 2022-10-21 | 87.020 | 88.780 | 86.710 | 88.500 | 81.489 | 7,976,300 |
| 2022-10-20 | 89.470 | 90.580 | 86.610 | 86.830 | 79.951 | 13,500,000 |
| 2022-10-19 | 88.260 | 89.740 | 87.760 | 88.570 | 81.553 | 5,102,000 |
| 2022-10-18 | 92.600 | 92.910 | 89.150 | 89.680 | 82.575 | 7,364,700 |
| 2022-10-17 | 89.530 | 90.690 | 88.700 | 89.970 | 82.842 | 8,451,900 |
| 2022-10-14 | 90.510 | 90.880 | 87.490 | 87.550 | 80.614 | 7,811,700 |
| 2022-10-13 | 86.390 | 89.810 | 86.050 | 89.560 | 82.465 | 9,335,000 |
| 2022-10-12 | 88.000 | 88.880 | 87.310 | 88.510 | 81.498 | 8,772,900 |
| 2022-10-11 | 86.040 | 88.250 | 85.750 | 87.990 | 81.019 | 11,903,200 |
| 2022-10-10 | 87.760 | 87.780 | 85.070 | 86.690 | 79.822 | 7,991,200 |
| 2022-10-07 | 88.540 | 88.760 | 86.690 | 87.160 | 80.255 | 8,554,700 |
| 2022-10-06 | 90.490 | 92.640 | 89.810 | 90.170 | 83.027 | 9,951,900 |
| 2022-10-05 | 87.490 | 91.700 | 87.150 | 91.100 | 83.883 | 12,732,700 |
| 2022-10-04 | 87.700 | 89.070 | 87.110 | 88.640 | 81.618 | 15,114,800 |
| 2022-10-03 | 83.130 | 86.470 | 82.220 | 85.400 | 78.634 | 19,108,200 |
| 2022-09-30 | 83.300 | 86.200 | 82.500 | 83.120 | 76.535 | 48,176,100 |
| 2022-09-29 | 98.110 | 98.110 | 94.480 | 95.330 | 87.778 | 19,339,200 |
| 2022-09-28 | 97.110 | 99.430 | 96.760 | 98.700 | 90.881 | 9,423,300 |
| 2022-09-27 | 97.070 | 97.740 | 95.000 | 96.290 | 88.662 | 9,890,300 |
| 2022-09-26 | 96.090 | 97.730 | 95.710 | 96.060 | 88.450 | 8,521,600 |
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.