NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	160.50	161.43	160.01	161.08	146.69	5,393,100
2021-07-20	157.26	160.43	156.58	159.74	145.47	4,629,200
2021-07-19	158.15	158.82	156.60	157.87	143.76	7,377,100
2021-07-16	161.62	161.70	159.64	159.85	145.57	6,603,700
2021-07-15	160.86	162.20	160.39	161.69	147.24	6,432,500
2021-07-14	161.87	162.73	161.34	161.54	147.11	4,928,000
2021-07-13	161.35	162.31	161.01	161.59	147.15	5,747,700
2021-07-12	161.64	162.43	160.71	161.82	147.36	4,992,200
2021-07-09	161.69	161.96	160.51	161.00	146.61	5,002,300
2021-07-08	158.17	160.82	157.35	160.63	146.28	6,081,600
2021-07-07	160.16	161.50	158.28	160.16	145.85	5,408,300
2021-07-06	159.92	160.44	157.86	160.11	145.80	6,671,000
2021-07-02	158.21	159.97	157.64	159.74	145.47	6,396,700
2021-07-01	154.07	158.21	153.89	158.00	143.88	9,011,500
2021-06-30	154.79	155.34	153.52	154.49	140.69	10,281,800
2021-06-29	153.26	156.40	152.91	155.95	142.01	10,279,900
2021-06-28	153.92	154.05	151.51	152.36	138.75	13,133,300
2021-06-25	152.41	154.59	150.48	154.35	140.56	46,285,400
2021-06-24	133.90	134.82	132.90	133.60	121.66	11,420,500
2021-06-23	132.81	133.70	132.21	133.10	121.21	4,566,000
2021-06-22	130.83	132.69	130.13	132.48	120.64	6,043,800
2021-06-21	129.24	130.76	128.70	130.08	118.46	6,288,500
2021-06-18	126.68	129.03	126.68	128.41	116.94	9,784,800
2021-06-17	129.24	129.88	127.86	128.92	117.40	8,568,100
2021-06-16	130.30	131.17	129.60	130.40	118.75	7,915,500
2021-06-15	131.54	131.75	129.83	130.29	118.65	5,168,100
2021-06-14	131.70	132.05	130.13	131.36	119.62	5,743,600
2021-06-11	131.50	131.99	130.53	131.94	120.15	5,414,500
2021-06-10	131.50	132.57	130.19	130.98	119.28	6,584,100
2021-06-09	133.62	134.90	131.45	131.84	120.06	6,448,100
2021-06-08	134.69	134.72	132.41	133.35	121.43	4,915,200
2021-06-07	134.00	135.20	133.45	133.95	121.98	3,765,000
2021-06-04	134.50	134.94	132.28	133.74	121.79	5,217,100
2021-06-03	133.20	134.69	132.51	134.17	122.18	5,027,400
2021-06-02	134.59	135.49	133.53	134.17	122.18	5,226,100
2021-06-01	137.85	138.05	134.21	134.51	122.49	5,577,900
2021-05-28	136.24	137.35	136.09	136.46	124.27	4,153,500
2021-05-27	137.55	138.31	136.46	136.56	124.11	12,882,300
2021-05-26	135.20	137.92	135.00	136.89	124.41	6,781,500
2021-05-25	134.94	135.17	133.85	134.32	122.07	4,885,800
2021-05-24	133.10	134.35	132.81	134.06	121.84	4,313,200
2021-05-21	133.83	134.17	132.41	132.66	120.56	5,329,700
2021-05-20	133.78	134.21	132.19	133.27	121.12	4,934,800
2021-05-19	133.48	133.97	131.96	132.96	120.84	5,582,300
2021-05-18	136.44	137.47	135.45	135.56	123.20	5,664,700
2021-05-17	136.33	137.07	135.50	136.41	123.97	3,934,200
2021-05-14	134.34	136.68	134.05	135.93	123.53	4,367,900
2021-05-13	133.70	135.03	132.49	133.61	121.43	6,284,300
2021-05-12	135.42	136.82	133.34	133.39	121.23	5,865,100
2021-05-11	138.38	138.38	135.01	137.12	124.62	8,045,400
2021-05-10	138.00	138.90	136.30	136.40	123.96	5,669,300
2021-05-07	135.00	139.36	134.72	137.81	125.24	10,566,700
2021-05-06	132.60	133.84	131.94	133.49	121.32	5,201,000
2021-05-05	132.70	134.22	132.08	132.21	120.15	6,234,200
2021-05-04	132.23	132.59	130.48	131.55	119.55	6,129,500
2021-05-03	133.37	134.45	132.59	133.03	120.90	5,053,000
2021-04-30	132.44	133.88	132.05	132.62	120.53	5,643,600
2021-04-29	131.77	134.12	131.23	133.26	121.11	6,612,500
2021-04-28	132.26	132.33	130.35	130.71	118.79	8,195,400
2021-04-27	132.00	132.79	131.41	132.11	120.06	5,833,100

← NewerPage 23 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.