NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.800	42.080	40.690	40.990	40.560	18,156,200
2026-07-22	42.450	42.910	41.570	42.210	41.767	18,990,000
2026-07-21	43.060	43.560	42.750	42.960	42.509	11,859,000
2026-07-20	43.840	43.840	42.830	43.470	43.014	11,926,900
2026-07-17	44.520	44.980	43.520	43.760	43.301	15,825,100
2026-07-16	42.900	44.670	42.900	44.570	44.102	15,944,700
2026-07-15	43.000	43.580	42.480	42.770	42.321	14,388,200
2026-07-14	44.310	44.490	42.470	42.860	42.410	13,090,200
2026-07-13	44.760	44.900	43.670	43.760	43.301	13,665,500
2026-07-10	43.420	44.630	43.060	44.370	43.904	23,313,500
2026-07-09	42.690	43.060	42.130	42.780	42.331	19,647,000
2026-07-08	42.700	43.260	42.070	42.890	42.440	21,101,500
2026-07-07	43.720	44.040	42.880	43.210	42.756	17,784,900
2026-07-06	43.900	44.110	41.840	43.340	42.885	21,979,100
2026-07-02	44.110	45.040	43.600	44.090	43.627	34,233,400
2026-07-01	41.400	43.280	40.110	43.060	42.608	80,185,700
2026-06-30	41.380	41.640	40.890	41.050	40.619	73,891,500
2026-06-29	41.140	41.690	40.770	41.480	41.045	27,824,700
2026-06-26	40.070	41.470	40.000	40.750	40.322	33,970,700
2026-06-25	41.800	41.860	40.440	40.900	40.471	29,228,300
2026-06-24	42.040	42.330	41.310	41.820	41.381	34,384,300
2026-06-23	42.390	43.190	42.320	42.380	41.935	31,517,900
2026-06-22	44.620	44.910	43.140	43.190	42.737	25,864,500
2026-06-18	44.410	45.710	44.240	45.200	44.726	32,320,300
2026-06-17	44.900	45.850	44.160	44.190	43.726	20,859,700
2026-06-16	45.510	46.100	45.000	45.040	44.567	19,591,400
2026-06-15	45.360	46.090	45.090	45.200	44.726	14,345,100
2026-06-12	46.290	46.310	44.850	44.930	44.458	16,524,300
2026-06-11	44.520	45.980	44.220	45.960	45.478	16,647,500
2026-06-10	43.770	44.580	43.310	43.960	43.499	15,335,600
2026-06-09	43.520	45.280	43.270	44.650	44.181	21,505,800
2026-06-08	43.060	43.860	42.650	43.230	42.776	18,192,000
2026-06-05	43.300	43.740	42.790	42.980	42.529	18,406,500
2026-06-04	44.500	44.700	43.130	43.620	43.162	17,350,900
2026-06-03	43.650	43.990	43.160	43.810	43.350	18,940,500
2026-06-02	45.780	45.780	43.510	43.730	43.271	28,345,000
2026-06-01	45.520	46.280	45.050	45.930	45.448	26,885,100
2026-05-29	47.110	47.200	46.080	46.230	45.339	38,949,100
2026-05-28	45.970	47.650	45.560	47.370	46.457	22,871,300
2026-05-27	45.710	46.590	45.670	45.980	45.094	24,251,900
2026-05-26	44.700	44.950	44.100	44.940	44.074	18,667,600
2026-05-22	44.560	44.720	44.210	44.670	43.809	14,905,100
2026-05-21	43.890	44.740	43.160	44.390	43.535	18,428,100
2026-05-20	42.210	44.280	41.830	44.190	43.338	27,060,200
2026-05-19	42.600	43.200	41.810	42.420	41.603	22,957,900
2026-05-18	41.880	42.750	41.350	42.570	41.750	18,694,900
2026-05-15	42.000	42.780	41.840	41.880	41.073	26,172,600
2026-05-14	42.560	42.830	41.990	42.020	41.210	19,146,900
2026-05-13	42.200	42.610	41.700	42.340	41.524	21,325,200
2026-05-12	42.300	42.510	42.060	42.350	41.534	21,271,300
2026-05-11	44.070	44.070	42.390	42.390	41.573	24,863,800
2026-05-08	44.260	44.660	43.800	44.140	43.289	17,357,100
2026-05-07	44.050	44.640	44.010	44.410	43.554	17,177,700
2026-05-06	43.630	44.070	43.200	43.880	43.034	19,406,700
2026-05-05	43.040	43.300	42.650	43.060	42.230	18,589,700
2026-05-04	44.190	44.340	43.090	43.090	42.260	33,272,400
2026-05-01	44.820	44.960	44.220	44.400	43.544	11,562,800
2026-04-30	44.090	44.810	43.510	44.360	43.505	21,679,500
2026-04-29	44.920	45.160	44.150	44.390	43.535	13,329,700
2026-04-28	45.380	45.710	44.750	45.030	44.162	12,426,000

← NewerPage 2 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.