NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	96.920	97.540	95.340	97.020	89.334	9,026,500
2022-09-22	99.790	100.21	97.830	98.550	90.743	9,638,800
2022-09-21	102.67	103.63	99.770	99.790	91.884	6,279,300
2022-09-20	103.82	104.44	101.71	102.42	94.306	10,006,600
2022-09-19	103.69	107.37	103.33	107.21	98.717	5,162,300
2022-09-16	104.07	105.29	103.25	104.12	95.871	8,000,800
2022-09-15	106.15	108.14	104.83	105.50	97.142	6,598,900
2022-09-14	106.13	107.36	105.15	107.00	98.523	4,888,700
2022-09-13	108.84	108.91	105.44	105.72	97.345	5,955,600
2022-09-12	111.38	113.36	111.38	112.38	103.48	4,836,900
2022-09-09	109.38	111.69	109.30	110.97	102.18	5,171,500
2022-09-08	107.00	108.79	106.08	108.73	100.12	5,628,300
2022-09-07	105.08	108.56	105.00	108.48	99.886	7,238,300
2022-09-06	105.44	106.41	103.68	105.15	96.820	9,158,900
2022-09-02	107.46	108.15	105.05	105.74	97.363	7,763,800
2022-09-01	105.80	106.55	103.80	106.49	97.773	5,590,800
2022-08-31	107.96	108.01	105.81	106.45	97.736	8,884,800
2022-08-30	108.97	110.08	107.13	107.86	99.031	5,129,500
2022-08-29	106.81	108.54	106.44	107.88	99.049	4,132,400
2022-08-26	113.31	113.73	108.23	108.28	99.416	6,203,600
2022-08-25	111.90	113.34	111.39	113.22	103.95	5,433,700
2022-08-24	110.68	112.43	110.02	111.41	102.29	4,769,000
2022-08-23	110.84	112.83	110.57	110.68	101.62	4,806,700
2022-08-22	111.02	111.68	109.84	110.34	101.31	5,802,900
2022-08-19	115.50	115.65	113.03	113.16	103.90	5,967,600
2022-08-18	116.00	116.68	115.30	116.01	106.51	4,750,200
2022-08-17	116.77	117.98	116.41	117.04	107.46	5,108,400
2022-08-16	115.94	118.47	115.81	118.06	108.40	6,189,800
2022-08-15	115.45	116.58	114.85	116.32	106.80	4,279,000
2022-08-12	114.39	116.13	113.77	116.07	106.57	4,407,900
2022-08-11	114.88	116.75	113.73	114.10	104.76	5,582,100
2022-08-10	113.24	113.83	111.86	113.14	103.88	6,951,800
2022-08-09	111.32	111.75	108.82	110.11	101.10	7,377,600
2022-08-08	114.00	115.58	113.31	114.00	104.67	6,071,600
2022-08-05	112.79	114.30	112.57	113.87	104.55	4,162,200
2022-08-04	114.64	115.35	113.83	114.48	105.11	4,332,000
2022-08-03	113.42	115.10	112.58	114.28	104.93	5,986,500
2022-08-02	113.57	113.78	111.67	111.77	102.62	6,334,400
2022-08-01	114.00	115.55	113.25	114.30	104.94	4,802,900
2022-07-29	112.76	115.21	111.50	114.92	105.51	7,560,000
2022-07-28	109.43	112.40	108.03	112.23	103.04	6,773,500
2022-07-27	106.30	108.38	105.75	107.86	99.031	7,437,000
2022-07-26	107.48	107.93	104.57	105.20	96.588	8,459,500
2022-07-25	109.61	109.61	107.68	109.28	100.33	5,079,500
2022-07-22	111.93	111.93	108.75	109.12	100.19	6,039,300
2022-07-21	110.37	111.67	110.07	111.62	102.48	4,291,400
2022-07-20	109.22	111.63	108.87	111.11	102.01	5,884,600
2022-07-19	105.60	109.58	105.43	109.19	100.25	8,973,900
2022-07-18	106.19	106.68	103.68	103.94	95.432	6,834,800
2022-07-15	104.76	105.62	103.93	104.70	96.129	7,862,000
2022-07-14	103.11	103.80	101.85	103.22	94.770	6,951,300
2022-07-13	101.94	105.88	101.56	105.11	96.506	5,299,400
2022-07-12	105.01	105.86	103.15	103.76	95.266	6,017,400
2022-07-11	106.60	107.09	104.87	105.11	96.506	4,935,200
2022-07-08	106.58	108.61	106.51	107.93	99.095	5,938,600
2022-07-07	105.65	108.28	105.27	108.13	99.279	7,633,900
2022-07-06	104.89	105.72	103.45	104.23	95.698	6,432,900
2022-07-05	100.45	104.38	100.11	104.32	95.780	9,948,800
2022-07-01	101.64	102.50	99.530	101.18	92.897	7,934,300
2022-06-30	101.94	103.38	100.78	102.20	93.834	9,027,400

← NewerPage 18 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.