NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 76.000 | 77.650 | 75.610 | 76.660 | 72.586 | 13,584,900 |
| 2024-11-14 | 76.680 | 76.980 | 75.670 | 75.680 | 71.659 | 6,991,600 |
| 2024-11-13 | 76.910 | 77.290 | 76.470 | 76.520 | 72.454 | 6,835,300 |
| 2024-11-12 | 76.460 | 77.430 | 76.140 | 76.660 | 72.586 | 9,013,900 |
| 2024-11-11 | 76.150 | 77.400 | 76.100 | 76.600 | 72.530 | 9,877,200 |
| 2024-11-08 | 75.500 | 76.560 | 75.250 | 75.880 | 71.848 | 8,140,800 |
| 2024-11-07 | 75.700 | 76.370 | 75.210 | 75.920 | 71.886 | 11,831,100 |
| 2024-11-06 | 76.870 | 76.950 | 75.120 | 75.320 | 71.318 | 16,193,700 |
| 2024-11-05 | 77.250 | 78.000 | 77.000 | 77.980 | 73.836 | 5,629,200 |
| 2024-11-04 | 77.990 | 78.550 | 77.110 | 77.190 | 73.088 | 6,593,800 |
| 2024-11-01 | 77.050 | 78.130 | 76.960 | 78.060 | 73.912 | 9,623,700 |
| 2024-10-31 | 76.200 | 77.340 | 75.200 | 77.130 | 73.032 | 13,990,100 |
| 2024-10-30 | 78.000 | 78.110 | 76.420 | 76.450 | 72.388 | 15,691,300 |
| 2024-10-29 | 78.880 | 79.470 | 78.200 | 78.400 | 74.234 | 7,241,100 |
| 2024-10-28 | 79.320 | 79.640 | 78.820 | 78.910 | 74.717 | 6,617,200 |
| 2024-10-25 | 79.220 | 79.580 | 78.520 | 78.850 | 74.660 | 9,385,400 |
| 2024-10-24 | 80.500 | 80.800 | 79.030 | 79.040 | 74.840 | 7,424,500 |
| 2024-10-23 | 81.000 | 81.040 | 79.790 | 80.050 | 75.796 | 7,253,100 |
| 2024-10-22 | 81.350 | 82.420 | 81.230 | 81.420 | 77.094 | 7,308,800 |
| 2024-10-21 | 82.850 | 83.090 | 81.440 | 81.480 | 77.150 | 7,550,200 |
| 2024-10-18 | 83.780 | 83.950 | 82.630 | 82.920 | 78.514 | 7,214,800 |
| 2024-10-17 | 84.110 | 84.760 | 83.380 | 83.400 | 78.968 | 9,204,500 |
| 2024-10-16 | 82.140 | 84.090 | 82.050 | 83.940 | 79.480 | 11,220,600 |
| 2024-10-15 | 81.050 | 82.720 | 81.050 | 82.120 | 77.756 | 11,804,400 |
| 2024-10-14 | 82.000 | 82.040 | 80.800 | 81.600 | 77.264 | 8,177,700 |
| 2024-10-11 | 82.040 | 82.270 | 81.180 | 82.150 | 77.785 | 10,171,100 |
| 2024-10-10 | 83.400 | 83.450 | 82.030 | 82.100 | 77.737 | 8,370,200 |
| 2024-10-09 | 81.140 | 82.930 | 81.070 | 82.450 | 78.069 | 11,750,600 |
| 2024-10-08 | 80.750 | 81.420 | 79.930 | 80.770 | 76.478 | 10,569,600 |
| 2024-10-07 | 82.140 | 82.470 | 80.090 | 80.830 | 76.535 | 12,767,400 |
| 2024-10-04 | 82.630 | 83.540 | 82.100 | 82.250 | 77.879 | 10,322,600 |
| 2024-10-03 | 82.400 | 83.780 | 81.980 | 82.100 | 77.737 | 18,143,800 |
| 2024-10-02 | 82.890 | 85.230 | 81.770 | 83.100 | 78.684 | 33,208,800 |
| 2024-10-01 | 88.000 | 89.640 | 87.710 | 89.130 | 84.394 | 20,623,400 |
| 2024-09-30 | 89.700 | 89.750 | 87.730 | 88.400 | 83.703 | 12,027,100 |
| 2024-09-27 | 89.450 | 90.260 | 89.210 | 89.440 | 84.687 | 9,181,000 |
| 2024-09-26 | 89.920 | 90.620 | 89.050 | 89.390 | 84.640 | 13,592,800 |
| 2024-09-25 | 87.850 | 88.100 | 87.240 | 88.000 | 83.324 | 12,392,800 |
| 2024-09-24 | 87.440 | 88.280 | 86.660 | 87.460 | 82.813 | 21,123,300 |
| 2024-09-23 | 85.400 | 86.530 | 85.050 | 86.200 | 81.620 | 17,712,400 |
| 2024-09-20 | 87.870 | 88.000 | 84.810 | 86.520 | 81.923 | 52,039,300 |
| 2024-09-19 | 82.600 | 83.120 | 80.470 | 80.980 | 76.677 | 15,067,100 |
| 2024-09-18 | 80.660 | 81.760 | 80.230 | 80.900 | 76.601 | 7,637,000 |
| 2024-09-17 | 80.010 | 80.980 | 79.860 | 80.640 | 76.355 | 7,580,600 |
| 2024-09-16 | 79.330 | 79.990 | 78.690 | 79.800 | 75.560 | 9,547,700 |
| 2024-09-13 | 78.300 | 79.490 | 78.110 | 79.010 | 74.812 | 5,814,200 |
| 2024-09-12 | 78.230 | 79.070 | 77.530 | 78.400 | 74.234 | 7,176,900 |
| 2024-09-11 | 78.000 | 78.590 | 76.740 | 78.400 | 74.234 | 8,265,500 |
| 2024-09-10 | 79.560 | 79.560 | 77.550 | 78.090 | 73.940 | 9,748,400 |
| 2024-09-09 | 80.750 | 81.580 | 79.020 | 79.490 | 75.266 | 8,003,300 |
| 2024-09-06 | 80.880 | 81.880 | 80.350 | 80.630 | 76.346 | 8,512,200 |
| 2024-09-05 | 81.130 | 81.240 | 80.210 | 80.830 | 76.535 | 7,596,300 |
| 2024-09-04 | 80.100 | 81.090 | 79.670 | 81.020 | 76.715 | 12,837,400 |
| 2024-09-03 | 82.710 | 82.940 | 81.010 | 81.320 | 76.999 | 10,133,700 |
| 2024-08-30 | 83.600 | 83.880 | 82.050 | 83.320 | 78.534 | 13,755,300 |
| 2024-08-29 | 83.450 | 83.890 | 82.860 | 83.260 | 78.477 | 7,477,200 |
| 2024-08-28 | 85.050 | 85.430 | 81.880 | 82.790 | 78.034 | 11,088,600 |
| 2024-08-27 | 84.070 | 85.390 | 83.610 | 85.290 | 80.390 | 14,954,000 |
| 2024-08-26 | 83.470 | 84.510 | 83.380 | 84.280 | 79.438 | 7,853,300 |
| 2024-08-23 | 83.340 | 84.240 | 83.220 | 84.050 | 79.222 | 9,219,700 |
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.