NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 162.09 | 163.19 | 159.06 | 161.04 | 147.16 | 4,144,600 |
| 2022-01-05 | 166.49 | 167.01 | 162.10 | 162.25 | 148.26 | 5,021,000 |
| 2022-01-04 | 165.88 | 167.18 | 165.00 | 166.39 | 152.04 | 6,064,200 |
| 2022-01-03 | 167.53 | 167.91 | 163.31 | 164.67 | 150.47 | 5,670,500 |
| 2021-12-31 | 167.56 | 167.72 | 166.21 | 166.67 | 152.30 | 2,752,000 |
| 2021-12-30 | 168.31 | 170.12 | 167.20 | 167.49 | 153.05 | 2,666,800 |
| 2021-12-29 | 167.07 | 169.80 | 166.60 | 168.78 | 154.23 | 3,830,900 |
| 2021-12-28 | 167.80 | 168.25 | 166.30 | 166.42 | 152.07 | 2,658,600 |
| 2021-12-27 | 166.52 | 167.69 | 165.48 | 167.58 | 153.13 | 3,769,300 |
| 2021-12-23 | 166.25 | 167.16 | 165.44 | 165.67 | 151.39 | 3,876,900 |
| 2021-12-22 | 167.24 | 169.00 | 164.09 | 165.44 | 151.18 | 5,811,300 |
| 2021-12-21 | 166.69 | 171.19 | 164.71 | 166.63 | 152.26 | 13,862,900 |
| 2021-12-20 | 159.34 | 159.60 | 155.47 | 156.98 | 143.45 | 8,411,900 |
| 2021-12-17 | 161.63 | 162.86 | 160.55 | 161.36 | 147.45 | 7,705,100 |
| 2021-12-16 | 162.70 | 165.94 | 162.53 | 162.72 | 148.69 | 7,138,100 |
| 2021-12-15 | 165.00 | 165.67 | 161.82 | 163.90 | 149.77 | 7,144,600 |
| 2021-12-14 | 166.29 | 167.08 | 164.21 | 165.40 | 151.14 | 4,872,200 |
| 2021-12-13 | 168.81 | 169.39 | 165.26 | 166.84 | 152.46 | 5,972,300 |
| 2021-12-10 | 168.50 | 170.24 | 167.33 | 169.06 | 154.48 | 4,791,100 |
| 2021-12-09 | 169.29 | 171.17 | 167.99 | 168.10 | 153.61 | 5,171,600 |
| 2021-12-08 | 171.22 | 171.79 | 169.84 | 170.25 | 155.57 | 5,614,400 |
| 2021-12-07 | 171.11 | 173.35 | 170.40 | 171.29 | 156.52 | 5,898,700 |
| 2021-12-06 | 170.83 | 171.21 | 168.06 | 168.91 | 154.35 | 5,636,900 |
| 2021-12-03 | 170.62 | 172.07 | 166.76 | 170.24 | 155.56 | 4,878,500 |
| 2021-12-02 | 167.28 | 170.55 | 167.00 | 170.00 | 155.06 | 4,398,900 |
| 2021-12-01 | 170.89 | 173.37 | 166.68 | 166.70 | 152.05 | 6,618,200 |
| 2021-11-30 | 168.79 | 171.55 | 167.53 | 169.24 | 154.37 | 11,033,700 |
| 2021-11-29 | 169.83 | 171.15 | 169.23 | 169.87 | 154.95 | 5,448,700 |
| 2021-11-26 | 168.06 | 169.68 | 167.54 | 168.02 | 153.26 | 4,751,100 |
| 2021-11-24 | 168.49 | 172.43 | 167.67 | 172.03 | 156.92 | 4,637,600 |
| 2021-11-23 | 173.05 | 173.43 | 170.41 | 172.15 | 157.03 | 5,302,100 |
| 2021-11-22 | 174.98 | 177.75 | 174.23 | 174.24 | 158.93 | 5,906,400 |
| 2021-11-19 | 172.15 | 177.20 | 170.53 | 174.88 | 159.52 | 6,145,600 |
| 2021-11-18 | 172.33 | 173.46 | 170.36 | 171.35 | 156.30 | 4,044,200 |
| 2021-11-17 | 171.60 | 172.74 | 170.25 | 171.74 | 156.65 | 3,940,200 |
| 2021-11-16 | 169.25 | 174.00 | 169.25 | 171.83 | 156.73 | 4,401,000 |
| 2021-11-15 | 169.70 | 170.36 | 168.52 | 168.85 | 154.02 | 3,856,700 |
| 2021-11-12 | 167.50 | 169.68 | 167.40 | 169.09 | 154.23 | 5,126,300 |
| 2021-11-11 | 169.60 | 169.60 | 166.63 | 166.97 | 152.30 | 4,994,900 |
| 2021-11-10 | 171.23 | 172.17 | 167.55 | 168.26 | 153.48 | 8,185,200 |
| 2021-11-09 | 171.25 | 173.93 | 170.95 | 173.82 | 158.55 | 4,343,000 |
| 2021-11-08 | 176.35 | 176.54 | 170.36 | 171.85 | 156.75 | 8,301,100 |
| 2021-11-05 | 175.73 | 179.10 | 175.50 | 177.51 | 161.92 | 5,892,200 |
| 2021-11-04 | 172.21 | 175.63 | 172.00 | 175.44 | 160.03 | 5,460,100 |
| 2021-11-03 | 169.00 | 172.87 | 168.65 | 172.50 | 157.35 | 7,176,700 |
| 2021-11-02 | 166.76 | 168.16 | 166.11 | 167.83 | 153.09 | 5,038,000 |
| 2021-11-01 | 167.80 | 168.80 | 165.89 | 166.33 | 151.72 | 3,610,800 |
| 2021-10-29 | 163.06 | 167.63 | 163.00 | 167.29 | 152.59 | 6,740,600 |
| 2021-10-28 | 163.01 | 164.60 | 162.81 | 164.46 | 150.01 | 3,762,000 |
| 2021-10-27 | 163.65 | 164.06 | 161.66 | 162.35 | 148.09 | 4,163,900 |
| 2021-10-26 | 164.82 | 165.45 | 163.12 | 163.79 | 149.40 | 4,711,200 |
| 2021-10-25 | 163.23 | 164.73 | 162.66 | 164.22 | 149.79 | 3,878,200 |
| 2021-10-22 | 162.28 | 164.62 | 162.28 | 163.48 | 149.12 | 5,323,000 |
| 2021-10-21 | 158.45 | 162.34 | 158.28 | 162.18 | 147.93 | 6,121,700 |
| 2021-10-20 | 158.50 | 158.80 | 157.32 | 158.45 | 144.53 | 4,487,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.