NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.670	37.870	36.910	37.130	37.130	30,969,100
2026-10-15	35.990	37.730	35.940	37.140	37.140	46,436,500
2026-10-14	35.450	35.560	34.710	35.300	35.300	19,457,200
2026-10-13	35.500	35.850	35.160	35.330	35.330	30,186,000
2026-10-12	34.700	35.350	34.380	35.350	35.350	23,691,200
2026-10-09	34.580	35.090	34.100	34.710	34.710	27,456,900
2026-10-08	34.130	34.870	33.830	34.740	34.740	43,802,400
2026-10-07	34.390	34.530	33.810	34.360	34.360	37,624,400
2026-10-06	33.700	34.620	33.500	34.610	34.610	50,148,100
2026-10-05	33.820	34.120	32.760	33.960	33.960	69,574,900
2026-10-02	32.550	33.970	31.970	33.870	33.870	142,717,000
2026-10-01	35.450	36.240	35.020	35.150	35.150	112,413,500
2026-09-30	35.740	35.990	35.160	35.400	35.400	38,151,700
2026-09-29	36.340	36.430	35.670	35.840	35.840	28,960,000
2026-09-28	35.460	36.670	35.410	36.390	36.390	34,518,600
2026-09-25	35.250	36.180	35.220	35.750	35.750	38,246,000
2026-09-24	36.000	36.140	35.520	35.990	35.990	39,238,500
2026-09-23	36.420	36.620	35.610	36.050	36.050	40,581,400
2026-09-22	36.950	37.040	35.940	36.100	36.100	31,524,800
2026-09-21	35.520	36.360	35.350	36.100	36.100	42,128,800
2026-09-18	36.270	36.680	35.500	35.510	35.510	52,053,600
2026-09-17	36.500	36.800	35.720	36.360	36.360	45,453,300
2026-09-16	36.380	36.510	35.760	35.780	35.780	30,717,000
2026-09-15	36.850	36.880	36.170	36.220	36.220	29,693,100
2026-09-14	36.760	37.410	36.580	37.050	37.050	30,513,500
2026-09-11	36.800	37.050	36.620	36.800	36.800	19,974,900
2026-09-10	36.960	37.160	36.550	36.620	36.620	29,961,000
2026-09-09	37.790	37.850	36.850	37.350	37.350	41,088,800
2026-09-08	38.520	38.740	37.900	38.100	38.100	31,672,300
2026-09-04	38.220	38.660	37.980	38.400	38.400	20,631,600
2026-09-03	38.520	38.930	37.950	38.770	38.770	29,597,500
2026-09-02	38.060	38.730	38.010	38.240	38.240	20,727,200
2026-09-01	38.360	38.570	37.970	38.120	38.120	22,241,100
2026-08-31	39.410	39.880	39.030	39.060	38.650	23,905,300
2026-08-28	38.710	39.760	38.560	39.600	39.184	28,437,400
2026-08-27	38.500	38.800	38.170	38.440	38.037	36,573,800
2026-08-26	39.400	39.480	38.410	38.590	38.185	38,604,300
2026-08-25	39.520	39.870	39.030	39.480	39.066	41,525,000
2026-08-24	41.000	41.340	40.680	40.750	40.322	18,839,100
2026-08-21	40.260	41.130	40.240	40.760	40.332	14,707,800
2026-08-20	40.490	40.640	39.810	40.210	39.788	16,662,100
2026-08-19	40.530	41.310	40.370	41.050	40.619	22,055,700
2026-08-18	39.650	40.640	39.230	40.060	39.640	39,173,300
2026-08-17	40.350	40.600	38.860	39.090	38.680	58,659,900
2026-08-14	41.230	41.330	40.710	40.730	40.303	23,639,800
2026-08-13	40.740	41.470	40.480	41.230	40.797	23,641,700
2026-08-12	41.030	41.250	40.450	40.510	40.085	28,760,300
2026-08-11	41.480	41.530	40.830	41.320	40.886	25,538,000
2026-08-10	41.740	42.230	41.140	42.110	41.668	21,664,600
2026-08-07	42.020	42.370	41.610	41.700	41.262	22,042,300
2026-08-06	42.520	42.640	41.850	42.000	41.559	18,150,300
2026-08-05	41.650	42.480	41.360	42.450	42.004	22,088,600
2026-08-04	41.350	42.090	40.910	41.530	41.094	27,802,800
2026-08-03	42.570	43.210	42.060	42.640	42.192	21,329,900
2026-07-31	42.020	42.080	41.490	41.710	41.272	22,622,400
2026-07-30	42.500	42.500	41.230	42.290	41.846	16,977,600
2026-07-29	42.600	43.690	42.400	43.220	42.766	15,029,100
2026-07-28	42.750	43.270	42.520	43.050	42.598	23,601,400
2026-07-27	42.150	42.600	41.580	42.140	41.698	16,996,900
2026-07-24	41.190	42.150	40.890	41.700	41.262	26,175,200

Page 1 of 2 · 64 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.