NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	61.930	62.940	61.460	62.600	60.989	12,739,400
2026-01-28	63.050	63.480	61.970	62.240	60.638	10,363,600
2026-01-27	64.750	64.830	62.880	63.090	61.466	13,536,700
2026-01-26	64.810	65.640	64.780	64.990	63.317	14,765,900
2026-01-23	65.250	65.450	64.440	65.040	63.366	11,243,900
2026-01-22	65.410	66.550	65.250	65.460	63.775	11,853,700
2026-01-21	63.880	65.420	63.610	65.410	63.726	17,166,400
2026-01-20	63.490	64.580	63.020	63.630	61.992	20,406,000
2026-01-16	64.390	64.590	63.680	64.380	62.723	15,903,000
2026-01-15	65.760	65.760	64.210	64.590	62.928	13,295,300
2026-01-14	66.290	67.130	65.040	65.570	63.882	15,939,100
2026-01-13	66.250	67.080	65.850	66.300	64.594	13,685,200
2026-01-12	65.250	66.340	64.240	65.640	63.951	13,901,100
2026-01-09	65.110	66.540	64.400	65.920	64.223	18,470,400
2026-01-08	62.180	65.740	61.700	65.260	63.580	21,573,900
2026-01-07	65.520	65.610	63.190	63.220	61.593	18,284,100
2026-01-06	64.060	65.430	63.410	65.350	63.668	19,973,200
2026-01-05	63.740	65.370	63.390	64.530	62.869	23,482,500
2026-01-02	64.000	64.130	62.550	63.280	61.651	22,284,100
2025-12-31	62.250	64.200	61.920	63.710	62.070	35,457,400
2025-12-30	61.300	61.300	60.640	61.190	59.615	13,507,800
2025-12-29	60.540	61.750	60.510	61.210	59.635	18,062,100
2025-12-26	60.000	60.930	59.860	60.930	59.362	22,303,600
2025-12-24	58.880	60.580	58.880	60.000	58.456	36,073,300
2025-12-23	57.180	57.600	56.990	57.340	55.864	23,276,700
2025-12-22	58.990	59.080	57.140	57.220	55.747	38,695,900
2025-12-19	59.200	60.380	58.220	58.710	57.199	108,652,700
2025-12-18	66.010	67.000	65.400	65.630	63.941	35,650,000
2025-12-17	66.560	66.830	65.620	65.690	63.999	13,205,500
2025-12-16	67.290	68.200	66.740	67.120	65.392	16,376,700
2025-12-15	67.410	68.350	66.690	67.780	66.035	15,287,500
2025-12-12	68.170	69.140	67.120	67.470	65.733	14,829,200
2025-12-11	65.830	67.820	65.560	67.740	65.996	16,153,500
2025-12-10	63.980	66.150	63.760	65.790	64.097	20,302,100
2025-12-09	63.510	63.950	62.970	63.330	61.700	9,300,200
2025-12-08	65.600	65.800	63.270	63.540	61.905	12,867,300
2025-12-05	65.700	66.080	64.880	65.860	64.165	10,917,900
2025-12-04	65.600	66.100	65.010	65.690	63.999	10,619,500
2025-12-03	65.080	66.660	64.980	65.650	63.960	12,028,300
2025-12-02	65.450	65.470	64.580	64.930	63.259	9,051,200
2025-12-01	63.770	65.990	63.580	65.390	63.707	12,047,300
2025-11-28	64.470	64.780	63.970	64.630	62.567	4,941,400
2025-11-26	63.500	64.870	62.970	64.330	62.277	13,791,000
2025-11-25	62.340	64.120	61.870	63.680	61.647	11,527,200
2025-11-24	62.510	63.070	61.930	61.930	59.953	16,681,700
2025-11-21	62.010	63.500	61.540	62.800	60.796	12,476,900
2025-11-20	62.950	63.830	61.410	61.430	59.469	13,886,600
2025-11-19	62.430	63.220	62.010	62.640	60.641	11,732,100
2025-11-18	62.400	62.760	61.680	62.490	60.495	14,614,600
2025-11-17	63.070	63.540	62.260	62.900	60.892	17,064,700
2025-11-14	64.940	65.060	63.750	64.170	62.122	17,760,100
2025-11-13	65.710	66.260	64.880	66.030	63.922	21,923,600
2025-11-12	64.100	65.190	63.740	64.200	62.151	14,812,200
2025-11-11	61.730	63.600	61.240	63.150	61.134	17,646,400
2025-11-10	61.750	62.090	60.490	60.800	58.859	13,063,100
2025-11-07	61.740	62.180	60.290	61.090	59.140	15,504,800
2025-11-06	61.880	62.480	61.670	61.890	59.915	15,164,600
2025-11-05	61.280	62.850	60.860	62.110	60.128	20,979,800
2025-11-04	62.420	62.590	61.120	61.230	59.276	13,725,400
2025-11-03	64.720	64.850	62.340	62.650	60.650	22,633,300

← NewerPage 4 of 21 · 1,255 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.