NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	130.49	131.70	129.32	131.60	119.60	8,217,800
2021-04-23	128.93	130.65	128.46	130.19	118.32	7,489,000
2021-04-22	129.89	130.37	127.98	129.18	117.40	6,442,900
2021-04-21	127.59	130.33	127.37	129.90	118.05	7,110,900
2021-04-20	129.17	129.90	125.70	127.11	115.52	13,268,700
2021-04-19	134.30	134.38	132.15	132.57	120.48	5,613,600
2021-04-16	134.71	134.77	133.73	134.31	122.06	6,852,500
2021-04-15	133.00	134.07	132.68	133.67	121.48	6,284,800
2021-04-14	133.54	134.18	131.82	132.26	120.20	7,354,100
2021-04-13	135.60	135.99	133.40	133.54	121.36	8,778,200
2021-04-12	134.75	136.90	134.22	136.64	124.18	5,638,200
2021-04-09	133.94	135.50	133.50	135.45	123.10	6,056,800
2021-04-08	137.28	137.31	133.41	133.68	121.49	8,748,400
2021-04-07	136.99	138.24	136.36	136.54	124.09	6,646,000
2021-04-06	135.44	137.71	134.93	137.16	124.65	4,670,100
2021-04-05	133.10	135.68	133.10	135.12	122.80	5,508,900
2021-04-01	134.69	134.69	132.21	132.53	120.44	5,720,600
2021-03-31	133.09	134.18	131.92	132.89	120.77	6,878,900
2021-03-30	132.35	133.35	131.22	132.95	120.83	6,026,600
2021-03-29	132.94	133.91	130.66	133.49	121.32	7,153,900
2021-03-26	131.60	133.19	129.77	132.99	120.86	10,010,500
2021-03-25	127.05	129.39	125.44	128.64	116.91	18,475,800
2021-03-24	136.45	137.92	132.88	133.16	121.02	8,157,600
2021-03-23	138.49	140.64	136.55	137.12	124.62	5,582,600
2021-03-22	137.63	138.81	136.03	138.27	125.66	7,537,300
2021-03-19	140.00	142.86	135.51	137.49	124.95	24,980,400
2021-03-18	144.37	146.66	142.55	143.17	130.11	10,188,400
2021-03-17	143.20	146.15	143.20	144.82	131.61	5,134,400
2021-03-16	145.88	146.15	143.84	144.65	131.46	5,623,000
2021-03-15	140.70	145.00	140.67	144.94	131.72	5,413,900
2021-03-12	140.00	140.91	138.60	140.45	127.64	4,143,200
2021-03-11	139.18	142.20	138.56	141.19	128.31	5,696,500
2021-03-10	136.50	138.20	136.10	137.59	125.04	4,519,600
2021-03-09	135.51	138.00	135.45	135.95	123.55	5,977,800
2021-03-08	133.64	135.63	132.37	134.56	122.29	4,983,000
2021-03-05	133.54	133.68	129.19	133.35	121.19	5,957,100
2021-03-04	134.00	135.13	130.18	132.04	120.00	7,181,500
2021-03-03	137.09	137.41	134.15	134.26	122.02	4,888,400
2021-03-02	137.56	138.26	135.61	137.02	124.53	5,292,700
2021-03-01	135.64	139.15	135.50	137.65	125.10	5,717,800
2021-02-26	135.90	136.85	133.36	134.78	122.49	6,650,200
2021-02-25	137.60	139.18	134.53	135.54	122.93	5,674,300
2021-02-24	135.06	135.96	133.95	135.65	123.03	6,360,900
2021-02-23	136.03	136.83	131.58	136.13	123.47	10,364,100
2021-02-22	141.54	142.46	136.26	136.67	123.96	8,985,900
2021-02-19	145.43	145.50	141.50	142.02	128.81	7,486,000
2021-02-18	142.98	145.39	141.21	145.09	131.59	4,486,800
2021-02-17	141.30	144.56	140.21	143.99	130.59	6,437,100
2021-02-16	143.37	143.37	141.03	141.71	128.53	4,873,400
2021-02-12	143.11	143.45	141.40	142.12	128.90	3,637,000
2021-02-11	143.00	144.35	142.41	143.54	130.19	3,828,700
2021-02-10	142.45	142.60	140.90	142.46	129.21	4,125,700
2021-02-09	143.60	144.22	141.70	141.79	128.60	3,436,300
2021-02-08	145.15	145.88	142.80	143.41	130.07	6,304,300
2021-02-05	141.34	145.57	141.29	145.11	131.61	6,151,500
2021-02-04	139.55	141.05	138.92	140.63	127.55	4,533,700
2021-02-03	139.70	140.06	138.01	138.63	125.73	4,678,600
2021-02-02	137.06	139.86	136.75	139.59	126.60	7,132,800
2021-02-01	135.37	136.05	133.30	135.71	123.08	4,366,800
2021-01-29	133.95	135.03	132.15	133.59	121.16	7,166,100

← NewerPage 24 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.