NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 73.170 | 73.500 | 72.340 | 73.040 | 69.512 | 9,254,400 |
| 2025-02-13 | 72.450 | 73.600 | 71.630 | 73.210 | 69.674 | 9,739,600 |
| 2025-02-12 | 70.600 | 72.450 | 70.330 | 72.260 | 68.770 | 10,810,900 |
| 2025-02-11 | 70.570 | 71.990 | 70.510 | 71.340 | 67.894 | 9,636,600 |
| 2025-02-10 | 69.360 | 70.950 | 69.120 | 70.940 | 67.513 | 16,201,300 |
| 2025-02-07 | 70.560 | 70.810 | 68.620 | 68.680 | 65.362 | 27,428,700 |
| 2025-02-06 | 75.240 | 75.400 | 71.630 | 71.740 | 68.275 | 16,059,400 |
| 2025-02-05 | 76.300 | 76.790 | 74.400 | 74.570 | 70.968 | 9,807,400 |
| 2025-02-04 | 77.550 | 78.160 | 76.040 | 76.720 | 73.014 | 11,943,700 |
| 2025-02-03 | 74.900 | 76.690 | 73.220 | 76.590 | 72.890 | 18,539,200 |
| 2025-01-31 | 78.110 | 78.860 | 76.760 | 76.900 | 73.185 | 13,098,000 |
| 2025-01-30 | 76.850 | 78.770 | 76.850 | 78.330 | 74.546 | 10,902,100 |
| 2025-01-29 | 74.450 | 77.110 | 74.320 | 76.580 | 72.881 | 11,764,800 |
| 2025-01-28 | 75.330 | 75.600 | 74.160 | 74.390 | 70.797 | 8,694,400 |
| 2025-01-27 | 73.440 | 75.850 | 73.420 | 75.580 | 71.929 | 11,665,400 |
| 2025-01-24 | 74.070 | 74.250 | 73.250 | 73.570 | 70.016 | 8,106,700 |
| 2025-01-23 | 73.340 | 74.500 | 72.370 | 74.290 | 70.701 | 10,677,400 |
| 2025-01-22 | 73.380 | 74.700 | 73.010 | 74.040 | 70.464 | 13,029,300 |
| 2025-01-21 | 71.300 | 73.270 | 71.140 | 73.170 | 69.636 | 14,199,900 |
| 2025-01-17 | 71.430 | 71.520 | 70.840 | 70.840 | 67.418 | 9,711,300 |
| 2025-01-16 | 70.900 | 71.230 | 70.320 | 71.110 | 67.675 | 13,694,600 |
| 2025-01-15 | 71.990 | 72.250 | 70.840 | 71.070 | 67.637 | 13,468,100 |
| 2025-01-14 | 72.070 | 72.210 | 70.530 | 71.170 | 67.732 | 16,732,900 |
| 2025-01-13 | 71.170 | 72.600 | 70.780 | 72.080 | 68.598 | 14,584,300 |
| 2025-01-10 | 71.850 | 72.390 | 71.090 | 71.200 | 67.761 | 15,677,400 |
| 2025-01-08 | 71.560 | 71.820 | 71.010 | 71.290 | 67.846 | 11,855,000 |
| 2025-01-07 | 72.400 | 73.440 | 71.980 | 72.090 | 68.608 | 10,463,500 |
| 2025-01-06 | 73.750 | 74.320 | 71.970 | 72.000 | 68.522 | 14,947,300 |
| 2025-01-03 | 73.920 | 74.190 | 73.010 | 73.310 | 69.769 | 10,083,500 |
| 2025-01-02 | 76.250 | 76.690 | 73.240 | 73.670 | 70.111 | 10,883,400 |
| 2024-12-31 | 74.900 | 76.390 | 74.780 | 75.670 | 72.015 | 9,425,600 |
| 2024-12-30 | 75.600 | 75.770 | 74.550 | 74.650 | 71.044 | 9,042,900 |
| 2024-12-27 | 76.520 | 76.930 | 75.800 | 76.420 | 72.729 | 6,334,400 |
| 2024-12-26 | 76.600 | 77.460 | 76.540 | 76.940 | 73.223 | 6,363,500 |
| 2024-12-24 | 76.750 | 77.110 | 76.360 | 76.790 | 73.081 | 4,919,100 |
| 2024-12-23 | 76.330 | 78.410 | 75.740 | 76.760 | 73.052 | 14,203,800 |
| 2024-12-20 | 75.960 | 78.000 | 74.860 | 76.940 | 73.223 | 49,883,400 |
| 2024-12-19 | 76.940 | 77.940 | 76.430 | 77.100 | 73.376 | 27,067,600 |
| 2024-12-18 | 77.980 | 79.000 | 76.840 | 76.900 | 73.185 | 14,376,900 |
| 2024-12-17 | 77.360 | 78.770 | 77.250 | 78.000 | 74.232 | 12,452,400 |
| 2024-12-16 | 76.760 | 79.020 | 76.660 | 77.200 | 73.471 | 13,034,000 |
| 2024-12-13 | 77.350 | 77.830 | 76.770 | 77.250 | 73.518 | 8,037,300 |
| 2024-12-12 | 78.710 | 79.370 | 77.860 | 77.960 | 74.194 | 6,983,200 |
| 2024-12-11 | 76.790 | 78.980 | 76.310 | 78.850 | 75.041 | 12,033,200 |
| 2024-12-10 | 77.500 | 78.080 | 76.620 | 76.740 | 73.033 | 12,193,100 |
| 2024-12-09 | 79.440 | 79.450 | 77.520 | 77.640 | 73.890 | 12,043,400 |
| 2024-12-06 | 79.220 | 81.180 | 78.840 | 78.890 | 75.079 | 13,931,100 |
| 2024-12-05 | 78.260 | 78.900 | 78.100 | 78.580 | 74.784 | 8,316,500 |
| 2024-12-04 | 77.820 | 78.510 | 77.100 | 78.370 | 74.584 | 15,042,600 |
| 2024-12-03 | 79.000 | 79.400 | 77.610 | 78.860 | 75.051 | 9,414,500 |
| 2024-12-02 | 77.920 | 79.100 | 77.200 | 79.090 | 75.270 | 11,221,000 |
| 2024-11-29 | 78.200 | 79.180 | 78.030 | 78.770 | 74.584 | 7,123,500 |
| 2024-11-27 | 77.610 | 79.050 | 77.590 | 78.340 | 74.177 | 8,713,500 |
| 2024-11-26 | 78.900 | 78.900 | 77.570 | 77.610 | 73.486 | 9,495,600 |
| 2024-11-25 | 78.500 | 79.860 | 78.410 | 79.260 | 75.048 | 18,328,900 |
| 2024-11-22 | 76.130 | 77.500 | 75.830 | 77.400 | 73.287 | 12,248,600 |
| 2024-11-21 | 73.360 | 75.560 | 73.200 | 75.100 | 71.109 | 12,818,600 |
| 2024-11-20 | 73.660 | 73.840 | 72.710 | 73.360 | 69.462 | 12,290,300 |
| 2024-11-19 | 74.500 | 74.730 | 73.600 | 73.910 | 69.983 | 12,028,400 |
| 2024-11-18 | 76.160 | 76.200 | 74.250 | 74.890 | 70.911 | 12,595,100 |
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.