NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-14	158.18	158.46	156.25	157.14	143.33	6,024,500
2021-10-13	154.32	156.67	153.16	156.30	142.57	8,456,300
2021-10-12	152.42	153.60	151.30	153.35	139.88	7,408,600
2021-10-11	151.99	153.59	150.06	150.28	137.08	5,551,200
2021-10-08	152.22	152.87	150.67	152.48	139.08	6,333,700
2021-10-07	150.30	153.66	150.26	151.85	138.51	7,958,000
2021-10-06	148.00	149.46	147.51	148.80	135.73	7,610,700
2021-10-05	148.00	151.00	147.82	149.46	136.33	10,881,900
2021-10-04	147.06	147.62	145.76	147.14	134.21	7,951,000
2021-10-01	145.22	148.00	144.37	147.06	134.14	8,112,300
2021-09-30	145.88	147.48	144.42	145.23	132.47	10,133,600
2021-09-29	145.71	147.94	145.69	146.02	133.19	7,794,900
2021-09-28	147.34	147.53	145.00	145.30	132.53	10,692,300
2021-09-27	149.51	149.91	147.29	148.04	135.03	11,479,300
2021-09-24	151.04	151.85	148.00	149.59	136.45	26,913,300
2021-09-23	158.71	160.29	158.27	159.58	145.56	11,981,500
2021-09-22	156.79	158.00	155.60	157.44	143.61	6,844,800
2021-09-21	155.09	156.13	153.58	155.02	141.40	5,857,900
2021-09-20	153.73	155.27	152.32	154.25	140.70	7,041,200
2021-09-17	157.96	161.00	156.07	156.42	142.68	7,944,800
2021-09-16	157.59	159.01	157.20	157.60	143.75	5,085,900
2021-09-15	157.50	158.32	155.67	157.91	144.04	6,827,100
2021-09-14	159.17	159.39	157.07	158.76	144.81	5,323,900
2021-09-13	161.56	162.92	158.33	159.52	145.51	8,814,500
2021-09-10	164.25	165.66	163.44	163.59	149.22	4,252,100
2021-09-09	165.26	166.15	163.20	163.34	148.99	8,414,800
2021-09-08	162.00	162.09	159.75	160.71	146.59	6,591,700
2021-09-07	163.70	163.86	161.91	162.64	148.35	5,648,800
2021-09-03	163.20	164.17	162.22	163.29	148.94	4,254,500
2021-09-02	165.24	165.43	162.79	163.67	149.29	4,632,100
2021-09-01	164.92	166.62	164.08	164.56	150.10	4,706,500
2021-08-31	167.55	167.68	164.20	164.74	150.27	7,545,600
2021-08-30	167.89	168.41	166.57	168.03	153.27	3,537,100
2021-08-27	167.27	168.07	166.28	167.58	152.86	3,012,400
2021-08-26	169.38	169.52	166.27	166.92	152.00	4,069,600
2021-08-25	170.00	170.69	169.53	169.84	154.66	3,003,800
2021-08-24	169.60	170.87	168.89	169.98	154.79	3,133,100
2021-08-23	169.45	170.90	169.18	169.72	154.55	3,796,500
2021-08-20	166.27	168.01	165.42	167.79	152.80	4,039,100
2021-08-19	166.96	167.54	164.37	165.59	150.79	7,336,300
2021-08-18	169.75	171.80	168.66	168.81	153.73	5,487,400
2021-08-17	171.54	171.70	169.38	170.66	155.41	3,602,900
2021-08-16	170.70	172.40	169.66	172.36	156.96	3,530,200
2021-08-13	170.45	171.72	168.78	171.69	156.35	2,966,200
2021-08-12	170.89	171.32	169.48	170.64	155.39	3,997,100
2021-08-11	172.00	173.22	170.94	171.27	155.97	4,078,300
2021-08-10	171.56	173.96	171.43	172.27	156.88	3,747,100
2021-08-09	172.50	173.06	171.62	171.77	156.42	3,612,800
2021-08-06	174.36	174.38	172.70	172.80	157.36	4,088,700
2021-08-05	171.41	174.00	171.18	173.85	158.32	3,824,000
2021-08-04	171.36	172.34	170.96	171.91	156.55	4,646,200
2021-08-03	169.22	171.50	168.49	171.23	155.93	5,718,100
2021-08-02	169.06	169.98	168.03	168.75	153.67	5,532,500
2021-07-30	166.59	167.87	166.35	167.51	152.54	5,364,400
2021-07-29	165.90	167.03	165.39	166.99	152.07	3,605,600
2021-07-28	164.49	165.90	164.08	165.46	150.68	4,093,600
2021-07-27	164.82	165.61	162.58	164.57	149.86	4,359,000
2021-07-26	165.71	166.53	163.82	165.09	150.34	3,858,800
2021-07-23	164.35	166.45	163.73	166.36	151.49	4,217,700
2021-07-22	161.11	163.75	160.93	163.68	149.05	4,851,500

← NewerPage 22 of 79 · 4,732 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.