NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	44.600	45.410	44.490	45.140	44.270	14,583,100
2026-04-24	44.980	45.420	44.590	44.690	43.829	15,885,000
2026-04-23	45.580	45.750	44.240	44.780	43.917	17,457,500
2026-04-22	46.310	46.950	45.500	45.680	44.800	17,985,200
2026-04-21	46.770	46.970	45.930	46.390	45.496	22,194,000
2026-04-20	45.980	46.560	45.570	46.480	45.584	19,003,100
2026-04-17	46.380	46.780	45.780	46.030	45.143	31,290,400
2026-04-16	45.800	46.490	45.550	45.700	44.819	21,766,300
2026-04-15	45.090	45.900	44.710	45.440	44.564	31,523,500
2026-04-14	42.990	44.210	42.950	44.200	43.348	22,554,100
2026-04-13	42.230	42.980	42.090	42.910	42.083	21,236,700
2026-04-10	43.830	43.960	42.400	42.620	41.799	26,094,800
2026-04-09	43.220	44.220	42.720	44.000	43.152	24,147,400
2026-04-08	43.910	44.300	42.760	43.130	42.299	29,462,900
2026-04-07	43.700	43.870	42.360	42.690	41.867	38,253,000
2026-04-06	44.160	44.380	43.560	44.030	43.181	26,999,600
2026-04-02	43.760	44.340	43.170	44.190	43.338	63,242,600
2026-04-01	46.560	46.830	44.560	44.630	43.770	114,225,700
2026-03-31	51.930	53.110	51.690	52.820	51.802	36,422,800
2026-03-30	51.430	52.190	50.950	51.240	50.253	16,869,200
2026-03-27	51.710	52.110	51.200	51.370	50.380	13,077,800
2026-03-26	52.760	53.620	51.870	52.070	51.067	14,486,700
2026-03-25	53.760	54.220	52.560	52.980	51.959	13,427,100
2026-03-24	52.360	54.080	52.270	53.490	52.459	12,073,800
2026-03-23	53.280	53.560	52.530	52.710	51.694	15,242,700
2026-03-20	52.940	53.610	52.180	52.370	51.361	19,566,100
2026-03-19	52.900	53.630	52.590	53.440	52.410	12,307,700
2026-03-18	54.500	54.960	53.260	53.470	52.440	16,861,300
2026-03-17	55.450	55.680	55.000	55.120	54.058	9,861,400
2026-03-16	54.270	55.070	53.980	54.790	53.734	13,115,200
2026-03-13	54.340	54.870	53.740	53.980	52.940	14,377,100
2026-03-12	55.280	55.460	54.030	54.130	53.087	18,611,800
2026-03-11	57.600	57.600	55.410	55.700	54.627	20,245,300
2026-03-10	56.700	57.240	55.800	56.080	54.999	15,706,400
2026-03-09	55.740	56.710	55.390	56.530	55.441	18,053,100
2026-03-06	57.470	57.550	56.760	57.010	55.911	16,323,700
2026-03-05	58.600	58.790	57.430	58.020	56.902	22,040,200
2026-03-04	59.190	59.490	58.610	58.640	57.510	15,971,300
2026-03-03	59.440	60.110	58.620	59.390	58.245	17,438,600
2026-03-02	59.900	61.530	59.140	61.010	59.834	15,335,000
2026-02-27	62.720	62.720	61.520	62.180	60.580	18,017,400
2026-02-26	64.210	65.060	63.780	63.950	62.304	10,319,100
2026-02-25	63.890	64.220	63.260	63.400	61.768	9,500,800
2026-02-24	63.280	64.700	62.600	64.090	62.440	14,296,100
2026-02-23	64.600	64.970	62.050	63.090	61.466	17,748,800
2026-02-20	65.300	68.490	63.330	65.400	63.717	33,436,800
2026-02-19	65.200	65.840	64.250	65.610	63.921	10,778,300
2026-02-18	64.310	66.150	64.310	65.550	63.863	11,211,500
2026-02-17	62.940	64.820	62.940	64.820	63.152	12,347,500
2026-02-13	61.590	63.380	61.590	63.130	61.505	20,180,900
2026-02-12	62.330	62.720	60.850	61.100	59.527	13,602,400
2026-02-11	63.900	64.010	61.680	62.350	60.745	15,511,900
2026-02-10	63.000	64.190	62.290	63.040	61.417	13,003,400
2026-02-09	63.570	63.910	62.370	62.410	60.804	12,920,800
2026-02-06	63.010	64.240	63.000	63.920	62.275	11,961,500
2026-02-05	64.190	64.580	62.090	62.700	61.086	12,506,200
2026-02-04	61.720	64.410	61.510	64.220	62.567	20,957,700
2026-02-03	61.780	62.530	60.430	60.930	59.362	17,322,100
2026-02-02	61.660	62.570	61.150	62.180	60.580	11,006,300
2026-01-30	62.240	62.520	61.020	61.810	60.219	14,309,200

← NewerPage 3 of 5 · 250 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.