NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 74.200 | 74.960 | 73.390 | 74.190 | 71.435 | 6,739,000 |
| 2025-08-07 | 76.320 | 76.350 | 74.000 | 74.350 | 71.589 | 8,717,600 |
| 2025-08-06 | 74.470 | 75.980 | 74.250 | 75.480 | 72.677 | 7,579,800 |
| 2025-08-05 | 74.910 | 75.710 | 74.240 | 74.380 | 71.618 | 6,533,800 |
| 2025-08-04 | 75.030 | 75.260 | 74.160 | 74.820 | 72.042 | 8,839,000 |
| 2025-08-01 | 73.440 | 74.700 | 72.530 | 74.620 | 71.849 | 11,911,600 |
| 2025-07-31 | 76.350 | 76.400 | 74.310 | 74.690 | 71.917 | 16,700,000 |
| 2025-07-30 | 77.780 | 78.300 | 75.960 | 76.680 | 73.833 | 14,601,700 |
| 2025-07-29 | 78.760 | 79.370 | 77.760 | 78.330 | 75.422 | 12,885,500 |
| 2025-07-28 | 79.000 | 79.990 | 77.560 | 79.240 | 76.298 | 22,631,100 |
| 2025-07-25 | 75.910 | 76.570 | 75.530 | 76.270 | 73.438 | 7,208,400 |
| 2025-07-24 | 76.510 | 77.540 | 75.410 | 75.420 | 72.620 | 10,037,800 |
| 2025-07-23 | 76.150 | 77.210 | 75.820 | 76.750 | 73.900 | 16,428,100 |
| 2025-07-22 | 74.070 | 75.540 | 74.040 | 75.390 | 72.591 | 11,297,500 |
| 2025-07-21 | 72.930 | 74.810 | 72.910 | 74.020 | 71.272 | 12,743,900 |
| 2025-07-18 | 73.280 | 73.280 | 72.120 | 72.470 | 69.779 | 8,801,000 |
| 2025-07-17 | 72.120 | 73.210 | 72.040 | 72.980 | 70.270 | 9,180,400 |
| 2025-07-16 | 71.900 | 72.710 | 71.150 | 72.100 | 69.423 | 9,008,600 |
| 2025-07-15 | 72.260 | 72.880 | 71.580 | 71.990 | 69.317 | 9,708,300 |
| 2025-07-14 | 72.340 | 72.580 | 71.030 | 72.250 | 69.567 | 11,385,400 |
| 2025-07-11 | 73.690 | 73.840 | 72.400 | 72.630 | 69.933 | 12,771,400 |
| 2025-07-10 | 73.120 | 75.500 | 72.950 | 74.620 | 71.849 | 13,033,000 |
| 2025-07-09 | 74.130 | 74.920 | 73.420 | 73.560 | 70.829 | 12,076,700 |
| 2025-07-08 | 76.130 | 76.300 | 73.650 | 73.920 | 71.175 | 19,572,400 |
| 2025-07-07 | 76.040 | 77.500 | 75.850 | 76.530 | 73.688 | 17,296,900 |
| 2025-07-03 | 76.270 | 77.030 | 75.580 | 76.390 | 73.554 | 12,022,600 |
| 2025-07-02 | 73.170 | 76.840 | 73.000 | 76.390 | 73.554 | 36,882,300 |
| 2025-07-01 | 71.990 | 73.940 | 71.830 | 73.410 | 70.684 | 27,512,900 |
| 2025-06-30 | 71.450 | 71.710 | 70.060 | 71.040 | 68.402 | 31,090,400 |
| 2025-06-27 | 69.790 | 74.190 | 69.690 | 72.040 | 69.365 | 117,530,300 |
| 2025-06-26 | 61.560 | 62.730 | 60.820 | 62.540 | 60.218 | 39,659,800 |
| 2025-06-25 | 61.450 | 61.530 | 60.360 | 60.830 | 58.571 | 12,186,200 |
| 2025-06-24 | 61.330 | 61.980 | 60.480 | 61.420 | 59.139 | 12,564,000 |
| 2025-06-23 | 59.580 | 61.300 | 59.440 | 60.780 | 58.523 | 15,921,300 |
| 2025-06-20 | 59.750 | 60.040 | 59.190 | 59.790 | 57.570 | 19,084,000 |
| 2025-06-18 | 60.000 | 60.450 | 59.370 | 59.510 | 57.300 | 14,194,300 |
| 2025-06-17 | 61.300 | 61.300 | 59.680 | 60.000 | 57.772 | 13,649,700 |
| 2025-06-16 | 61.380 | 62.180 | 61.240 | 61.900 | 59.602 | 13,681,600 |
| 2025-06-13 | 61.750 | 62.780 | 60.110 | 60.530 | 58.282 | 16,509,700 |
| 2025-06-12 | 62.740 | 62.930 | 61.760 | 62.800 | 60.468 | 9,830,500 |
| 2025-06-11 | 64.400 | 64.850 | 62.580 | 63.110 | 60.767 | 10,238,700 |
| 2025-06-10 | 62.380 | 64.160 | 62.250 | 63.870 | 61.498 | 15,287,000 |
| 2025-06-09 | 63.300 | 63.490 | 61.880 | 61.910 | 59.611 | 11,640,000 |
| 2025-06-06 | 62.670 | 63.090 | 62.120 | 62.800 | 60.468 | 13,299,600 |
| 2025-06-05 | 62.940 | 63.660 | 62.230 | 62.670 | 60.343 | 12,336,300 |
| 2025-06-04 | 62.380 | 63.040 | 62.270 | 62.770 | 60.439 | 10,242,300 |
| 2025-06-03 | 61.240 | 62.450 | 60.460 | 62.370 | 60.054 | 10,286,100 |
| 2025-06-02 | 60.050 | 61.600 | 59.600 | 61.570 | 59.284 | 14,065,300 |
| 2025-05-30 | 61.000 | 61.120 | 60.100 | 60.590 | 57.955 | 18,155,100 |
| 2025-05-29 | 62.490 | 62.900 | 61.130 | 61.440 | 58.768 | 12,218,000 |
| 2025-05-28 | 62.740 | 63.110 | 61.560 | 61.780 | 59.093 | 10,015,600 |
| 2025-05-27 | 61.130 | 62.840 | 60.840 | 62.830 | 60.098 | 16,642,100 |
| 2025-05-23 | 59.860 | 60.380 | 59.490 | 60.020 | 57.410 | 14,282,400 |
| 2025-05-22 | 60.580 | 61.620 | 60.160 | 61.320 | 58.653 | 16,764,500 |
| 2025-05-21 | 61.170 | 61.760 | 59.880 | 59.980 | 57.372 | 17,354,700 |
| 2025-05-20 | 62.500 | 63.190 | 62.280 | 62.560 | 59.839 | 10,771,800 |
| 2025-05-19 | 62.150 | 62.430 | 61.760 | 62.080 | 59.380 | 15,105,300 |
| 2025-05-16 | 62.500 | 63.750 | 62.500 | 63.110 | 60.365 | 12,950,600 |
| 2025-05-15 | 60.640 | 62.680 | 60.420 | 62.400 | 59.686 | 14,371,100 |
| 2025-05-14 | 62.050 | 62.870 | 61.520 | 61.730 | 59.046 | 13,736,300 |
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.