NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	65.000	65.250	64.250	64.590	62.528	17,822,500
2025-10-30	65.180	66.000	64.570	64.900	62.828	13,895,200
2025-10-29	67.010	67.190	64.950	65.350	63.264	15,143,100
2025-10-28	68.110	68.610	67.050	67.430	65.278	11,262,400
2025-10-27	70.040	70.440	68.260	68.590	66.401	9,838,100
2025-10-24	69.710	70.080	68.910	69.110	66.904	7,102,900
2025-10-23	69.090	69.890	68.740	69.680	67.456	9,124,900
2025-10-22	68.220	69.360	67.960	69.080	66.875	8,096,100
2025-10-21	67.750	69.290	67.410	68.360	66.178	9,659,200
2025-10-20	67.560	68.180	67.470	67.620	65.462	9,670,000
2025-10-17	66.630	67.770	66.320	67.370	65.220	10,054,000
2025-10-16	68.600	69.040	66.580	66.840	64.707	15,349,700
2025-10-15	68.580	69.530	68.130	68.460	66.275	13,001,500
2025-10-14	66.470	68.000	66.060	67.640	65.481	9,483,700
2025-10-13	65.700	67.520	65.550	67.380	65.229	13,191,200
2025-10-10	68.180	68.490	64.880	65.220	63.138	18,806,100
2025-10-09	69.550	69.660	67.890	68.060	65.888	13,410,900
2025-10-08	68.910	69.430	68.670	69.090	66.885	13,051,800
2025-10-07	71.230	71.580	68.900	68.910	66.710	17,368,000
2025-10-06	72.020	72.390	71.010	71.170	68.898	14,039,600
2025-10-03	74.780	74.780	71.920	71.930	69.634	18,794,900
2025-10-02	75.000	76.970	73.880	74.570	72.190	26,254,400
2025-10-01	74.350	74.690	71.610	74.200	71.832	57,921,900
2025-09-30	70.070	70.210	68.820	69.730	67.504	40,567,700
2025-09-29	69.770	69.960	68.740	69.550	67.330	18,479,300
2025-09-26	69.380	69.440	68.030	69.310	67.098	15,627,600
2025-09-25	71.160	71.160	69.050	69.240	67.030	13,075,300
2025-09-24	70.670	71.530	70.450	71.220	68.947	10,024,500
2025-09-23	71.570	72.420	70.730	70.930	68.666	10,432,400
2025-09-22	70.790	72.490	70.430	71.280	69.005	12,336,300
2025-09-19	72.010	72.250	70.740	70.890	68.627	33,415,600
2025-09-18	73.440	73.600	71.630	72.100	69.799	14,918,400
2025-09-17	73.070	73.320	71.610	72.310	70.002	11,108,700
2025-09-16	72.800	73.380	72.090	72.750	70.428	8,813,600
2025-09-15	73.180	73.210	72.580	73.030	70.699	10,323,800
2025-09-12	74.240	74.280	71.930	73.000	70.670	11,806,000
2025-09-11	74.410	75.530	74.010	74.330	71.957	9,803,400
2025-09-10	75.250	75.460	73.330	74.250	71.880	11,359,300
2025-09-09	73.990	74.550	73.050	73.600	71.251	8,740,200
2025-09-08	74.260	74.580	73.710	74.150	71.783	13,793,300
2025-09-05	74.800	75.410	73.630	73.910	71.551	13,758,400
2025-09-04	74.750	75.770	74.510	75.350	72.945	11,096,200
2025-09-03	74.400	75.180	73.910	74.740	72.354	8,300,100
2025-09-02	75.640	76.050	74.000	74.290	71.919	15,078,700
2025-08-29	77.750	79.130	77.120	77.370	74.497	14,208,800
2025-08-28	78.580	78.660	77.720	77.920	75.027	7,478,600
2025-08-27	78.960	79.510	77.650	78.060	75.162	12,636,700
2025-08-26	79.000	79.480	78.380	78.650	75.730	6,874,800
2025-08-25	78.470	80.170	78.390	79.170	76.230	12,488,900
2025-08-22	76.540	79.140	76.250	78.380	75.470	10,985,900
2025-08-21	75.700	76.230	75.130	76.180	73.351	6,354,900
2025-08-20	76.690	77.560	76.160	76.260	73.428	6,282,600
2025-08-19	78.200	78.790	76.680	76.880	74.025	7,684,800
2025-08-18	77.110	78.260	76.850	77.430	74.555	9,069,100
2025-08-15	76.740	77.500	76.160	76.970	74.112	9,767,700
2025-08-14	75.910	76.600	75.350	76.390	73.554	7,990,500
2025-08-13	75.480	77.690	75.190	77.200	74.333	13,472,600
2025-08-12	74.720	75.720	74.340	74.900	72.119	6,397,700
2025-08-11	74.320	74.790	73.050	74.020	71.272	6,985,700
2025-08-08	74.200	74.960	73.390	74.190	71.435	6,739,000

← NewerPage 5 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.