NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	62.610	62.780	61.970	62.390	59.677	17,003,100
2025-05-12	62.380	63.470	61.810	62.580	59.859	29,776,600
2025-05-09	59.140	59.380	58.220	58.300	55.765	13,954,400
2025-05-08	59.690	60.390	58.800	58.910	56.348	19,009,000
2025-05-07	57.870	58.810	57.560	58.620	56.071	11,883,500
2025-05-06	57.150	57.720	56.790	57.040	54.559	11,440,300
2025-05-05	58.120	58.340	57.290	57.350	54.856	15,971,000
2025-05-02	57.870	58.700	57.310	58.590	56.042	14,723,900
2025-05-01	56.680	57.210	56.260	56.760	54.292	10,527,000
2025-04-30	55.860	56.590	54.750	56.400	53.947	17,205,900
2025-04-29	57.000	57.740	56.740	57.540	55.038	12,968,000
2025-04-28	57.730	58.080	56.800	57.310	54.818	13,321,200
2025-04-25	58.210	58.250	56.610	57.620	55.114	17,156,000
2025-04-24	57.810	58.700	57.130	58.480	55.937	14,508,500
2025-04-23	59.000	59.200	56.700	57.390	54.894	21,660,300
2025-04-22	56.650	58.090	56.240	57.060	54.579	16,852,200
2025-04-21	55.230	56.360	53.500	56.120	53.679	17,280,900
2025-04-17	53.820	56.020	53.650	55.760	53.335	18,935,100
2025-04-16	54.720	55.150	53.340	53.550	51.221	19,094,900
2025-04-15	54.680	55.390	54.170	54.830	52.446	15,977,100
2025-04-14	55.640	56.690	54.670	55.410	53.000	28,346,600
2025-04-11	54.400	55.030	52.860	54.390	52.025	22,617,100
2025-04-10	57.230	57.250	52.280	54.400	52.034	53,919,800
2025-04-09	53.280	59.550	52.480	59.320	56.740	44,732,500
2025-04-08	58.770	58.770	52.370	53.270	50.953	30,404,300
2025-04-07	55.400	57.180	53.400	55.610	53.192	45,374,400
2025-04-04	53.220	59.220	52.500	57.250	54.760	67,775,700
2025-04-03	56.370	58.680	55.400	55.580	53.163	71,499,500
2025-04-02	64.300	65.400	64.160	64.960	62.135	11,161,400
2025-04-01	63.830	65.160	63.300	64.760	61.944	13,489,500
2025-03-31	62.840	63.990	62.650	63.480	60.719	17,400,000
2025-03-28	65.860	65.860	63.140	63.290	60.538	19,600,300
2025-03-27	65.500	67.100	65.290	65.800	62.939	16,435,800
2025-03-26	66.380	66.590	64.950	65.740	62.881	18,688,300
2025-03-25	67.560	68.050	66.240	66.540	63.646	17,394,100
2025-03-24	68.560	68.890	66.690	67.390	64.459	26,552,500
2025-03-21	66.590	68.730	65.170	67.940	64.985	77,287,000
2025-03-20	72.920	73.650	71.520	71.860	68.735	25,202,300
2025-03-19	72.640	73.430	72.290	72.990	69.816	10,830,500
2025-03-18	73.890	74.160	72.720	73.310	70.122	8,972,300
2025-03-17	72.140	73.950	72.030	73.700	70.495	15,996,900
2025-03-14	73.280	73.540	71.320	71.660	68.544	12,183,000
2025-03-13	73.180	73.940	71.670	72.640	69.481	10,195,900
2025-03-12	74.360	74.500	73.230	73.580	70.380	12,304,900
2025-03-11	75.910	76.080	73.620	74.170	70.945	12,837,000
2025-03-10	77.510	80.190	76.060	76.400	73.078	15,822,600
2025-03-07	77.480	79.000	76.970	78.590	75.172	9,294,300
2025-03-06	76.740	78.330	76.740	77.710	74.331	9,623,700
2025-03-05	77.330	78.310	76.460	77.810	74.426	9,853,600
2025-03-04	77.700	78.650	76.780	77.320	73.958	10,034,100
2025-03-03	79.990	80.960	77.890	78.410	75.000	8,628,800
2025-02-28	79.250	80.020	78.180	79.430	75.593	14,113,800
2025-02-27	81.490	81.490	79.460	80.020	76.155	11,651,900
2025-02-26	82.100	82.440	80.840	81.170	77.249	16,058,100
2025-02-25	80.310	81.960	80.050	81.720	77.773	15,522,500
2025-02-24	78.880	81.090	78.750	80.280	76.402	24,553,500
2025-02-21	77.400	77.990	75.860	76.500	72.805	12,823,400
2025-02-20	76.910	77.270	76.340	77.230	73.499	10,689,600
2025-02-19	76.820	77.680	76.090	76.780	73.071	14,184,100
2025-02-18	74.500	77.680	74.500	77.590	73.842	28,252,400

← NewerPage 7 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.