NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	101.94	103.38	100.78	102.20	93.834	9,027,400
2022-06-29	102.99	105.61	101.53	103.25	94.798	10,326,600
2022-06-28	108.20	114.05	102.48	102.78	94.366	31,296,500
2022-06-27	112.24	113.21	109.84	110.50	101.45	12,644,700
2022-06-24	109.93	112.94	109.61	112.91	103.67	10,463,700
2022-06-23	105.01	108.10	104.41	108.00	99.159	8,898,400
2022-06-22	105.40	106.90	104.61	104.92	96.331	9,884,000
2022-06-21	108.46	109.82	108.04	108.68	99.784	6,211,400
2022-06-17	106.15	108.55	105.85	107.34	98.553	10,256,800
2022-06-16	109.51	109.90	105.72	107.12	98.351	7,384,800
2022-06-15	112.16	114.72	111.21	113.44	104.15	4,828,700
2022-06-14	110.37	111.89	110.01	110.72	101.66	4,548,400
2022-06-13	110.39	112.02	109.24	110.44	101.40	6,423,100
2022-06-10	117.09	117.09	114.26	114.73	105.34	6,292,600
2022-06-09	121.35	122.03	118.59	118.60	108.89	3,892,600
2022-06-08	120.90	123.82	120.45	122.40	112.38	4,365,800
2022-06-07	118.66	121.97	118.46	121.67	111.71	5,373,600
2022-06-06	121.50	122.14	119.43	120.23	110.39	3,963,400
2022-06-03	120.21	122.54	120.00	120.95	111.05	5,201,500
2022-06-02	119.51	123.58	119.26	123.41	113.03	5,838,100
2022-06-01	119.83	120.75	117.61	118.68	108.70	5,543,100
2022-05-31	117.50	119.79	114.45	118.85	108.85	13,774,600
2022-05-27	114.22	116.01	114.01	115.99	106.23	5,043,000
2022-05-26	110.00	113.50	110.00	112.94	103.44	6,520,300
2022-05-25	103.46	108.89	103.46	108.20	99.097	7,158,800
2022-05-24	107.11	107.99	104.73	107.29	98.264	6,023,400
2022-05-23	107.47	108.75	105.82	108.63	99.491	7,136,400
2022-05-20	108.67	109.69	105.07	108.00	98.914	7,621,900
2022-05-19	108.95	109.11	106.28	106.44	97.485	7,702,000
2022-05-18	112.50	113.36	108.78	109.37	100.17	8,188,300
2022-05-17	115.50	117.10	113.07	115.90	106.15	6,026,100
2022-05-16	112.98	113.44	111.56	112.60	103.13	5,722,500
2022-05-13	110.26	113.11	108.67	113.01	103.50	9,618,800
2022-05-12	105.18	109.88	105.00	107.90	98.823	10,245,400
2022-05-11	110.70	111.15	107.59	107.92	98.841	6,611,800
2022-05-10	113.03	113.44	108.35	109.49	100.28	7,526,900
2022-05-09	112.97	114.43	110.59	111.21	101.85	7,506,000
2022-05-06	113.74	115.90	110.66	114.49	104.86	11,237,500
2022-05-05	124.11	124.75	116.52	118.63	108.65	8,411,600
2022-05-04	122.54	126.20	120.08	126.06	115.45	6,924,000
2022-05-03	125.02	125.76	120.22	122.86	112.52	8,201,200
2022-05-02	124.43	126.18	122.80	126.08	115.47	5,428,400
2022-04-29	126.22	128.45	124.25	124.70	114.21	5,867,900
2022-04-28	123.17	127.97	122.60	127.05	116.36	6,551,600
2022-04-27	121.09	124.00	121.09	121.24	111.04	6,007,800
2022-04-26	126.95	127.59	120.48	120.52	110.38	7,977,900
2022-04-25	127.80	128.94	124.85	127.94	117.18	6,512,500
2022-04-22	134.33	134.93	128.71	129.07	118.21	7,321,700
2022-04-21	138.55	139.14	135.08	135.46	124.06	6,562,400
2022-04-20	137.96	138.65	135.66	135.87	124.44	5,309,700
2022-04-19	133.09	137.48	132.78	137.05	125.52	7,346,100
2022-04-18	132.00	133.39	130.31	131.63	120.56	5,298,200
2022-04-14	129.08	134.38	128.89	133.46	122.23	12,811,300
2022-04-13	125.04	127.86	125.04	127.49	116.76	5,119,300
2022-04-12	125.20	128.10	124.34	125.04	114.52	5,146,800
2022-04-11	125.10	126.87	124.32	124.98	114.47	6,365,400
2022-04-08	129.44	129.93	127.88	128.15	117.37	4,877,400
2022-04-07	127.43	129.98	127.09	129.38	118.50	5,320,500
2022-04-06	130.05	130.30	126.33	128.36	117.56	6,961,000
2022-04-05	134.04	134.68	132.02	132.30	121.17	5,707,800

← NewerPage 19 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.