NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	133.05	135.21	132.86	134.34	123.04	5,307,300
2022-04-01	134.45	135.28	132.75	133.52	122.29	5,807,500
2022-03-31	137.83	138.71	134.50	134.56	123.24	7,206,500
2022-03-30	138.98	139.86	137.56	138.54	126.88	5,545,800
2022-03-29	137.85	139.75	136.95	139.14	127.43	7,275,900
2022-03-28	133.76	134.86	132.17	134.81	123.47	5,804,100
2022-03-25	133.05	133.87	131.71	133.70	122.45	6,287,000
2022-03-24	133.75	134.19	131.20	132.08	120.97	5,853,800
2022-03-23	132.64	135.40	131.20	133.00	121.81	8,068,800
2022-03-22	137.28	139.00	132.99	133.09	121.89	19,731,200
2022-03-21	129.72	132.31	128.62	130.19	119.24	14,388,500
2022-03-18	126.85	131.46	126.70	131.24	120.20	10,350,900
2022-03-17	124.94	127.41	123.70	127.41	116.69	6,845,300
2022-03-16	122.85	126.11	121.93	125.19	114.66	11,100,400
2022-03-15	119.84	120.42	117.75	119.40	109.36	10,431,300
2022-03-14	121.53	122.45	116.75	117.57	107.68	13,884,900
2022-03-11	127.01	127.87	122.51	122.63	112.31	5,882,000
2022-03-10	124.02	126.60	124.00	126.03	115.43	7,167,400
2022-03-09	127.38	129.65	126.63	126.95	116.27	8,845,100
2022-03-08	125.24	125.47	120.80	121.21	111.01	9,089,400
2022-03-07	131.00	131.03	124.17	124.44	113.97	11,383,400
2022-03-04	132.51	133.62	130.70	131.18	120.14	7,084,500
2022-03-03	136.74	136.80	133.45	133.97	122.42	4,576,500
2022-03-02	132.98	136.61	132.77	135.68	123.98	7,743,900
2022-03-01	136.72	136.75	131.15	132.22	120.82	6,534,000
2022-02-28	137.06	138.38	135.04	136.55	124.78	6,613,300
2022-02-25	138.13	139.22	136.19	138.80	126.83	5,424,500
2022-02-24	133.00	137.42	130.93	137.17	125.34	8,417,200
2022-02-23	139.66	140.97	136.51	136.83	125.03	7,636,600
2022-02-22	141.59	141.64	136.16	138.19	126.28	9,604,500
2022-02-18	143.37	143.94	141.81	142.95	130.63	5,177,400
2022-02-17	145.54	146.91	142.64	142.80	130.49	5,202,300
2022-02-16	145.02	146.95	144.61	146.49	133.86	4,817,500
2022-02-15	144.22	146.32	144.10	145.58	133.03	7,820,200
2022-02-14	140.08	143.21	139.79	141.59	129.38	6,841,200
2022-02-11	144.76	145.06	139.56	140.18	128.09	6,710,500
2022-02-10	143.96	147.54	143.85	144.82	132.33	5,142,600
2022-02-09	146.11	147.36	145.67	146.26	133.65	4,551,000
2022-02-08	144.74	145.50	142.30	143.53	131.16	5,829,400
2022-02-07	145.30	146.12	144.22	145.14	132.63	3,877,500
2022-02-04	145.37	146.48	143.64	145.39	132.86	4,313,400
2022-02-03	147.40	148.46	144.97	145.31	132.78	5,240,200
2022-02-02	148.35	149.46	147.53	148.71	135.89	5,491,700
2022-02-01	149.50	149.68	146.80	148.22	135.44	6,695,000
2022-01-31	146.27	148.18	145.22	148.07	135.30	6,932,200
2022-01-28	144.12	146.03	140.61	145.91	133.33	6,130,200
2022-01-27	144.99	147.35	143.58	144.64	132.17	6,396,400
2022-01-26	147.78	148.97	142.73	143.99	131.58	7,444,600
2022-01-25	144.97	147.96	142.51	145.48	132.94	8,195,400
2022-01-24	140.81	146.31	139.56	146.00	133.41	9,733,200
2022-01-21	144.32	146.36	142.85	142.95	130.63	7,553,400
2022-01-20	145.46	147.38	142.50	142.73	130.42	5,366,500
2022-01-19	147.76	149.10	145.02	145.11	132.60	4,823,800
2022-01-18	148.06	148.83	146.30	146.95	134.28	6,931,000
2022-01-14	148.39	148.84	146.85	148.18	135.40	6,030,500
2022-01-13	153.20	153.60	149.02	149.59	136.69	4,990,900
2022-01-12	152.13	153.46	150.74	152.21	139.09	6,351,200
2022-01-11	150.48	150.84	147.60	150.30	137.34	8,175,400
2022-01-10	150.52	151.33	148.78	150.44	137.47	10,439,000
2022-01-07	160.77	161.14	156.86	156.97	143.44	5,108,000

← NewerPage 20 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.