NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9,000.00 | 9,090.00 | 8,950.00 | 9,040.00 | 9,040.00 | 31,317 |
| 2024-08-20 | 8,900.00 | 9,020.00 | 8,850.00 | 9,010.00 | 9,010.00 | 39,638 |
| 2024-08-19 | 8,980.00 | 9,110.00 | 8,890.00 | 8,930.00 | 8,930.00 | 36,072 |
| 2024-08-16 | 8,880.00 | 9,050.00 | 8,800.00 | 8,970.00 | 8,970.00 | 69,735 |
| 2024-08-15 | 8,560.00 | 8,810.00 | 8,500.00 | 8,780.00 | 8,780.00 | 89,046 |
| 2024-08-14 | 8,300.00 | 8,350.00 | 8,150.00 | 8,320.00 | 8,320.00 | 43,480 |
| 2024-08-13 | 8,000.00 | 8,410.00 | 8,000.00 | 8,320.00 | 8,320.00 | 58,174 |
| 2024-08-12 | 8,080.00 | 8,080.00 | 7,920.00 | 7,970.00 | 7,970.00 | 42,426 |
| 2024-08-09 | 8,210.00 | 8,210.00 | 7,970.00 | 8,050.00 | 8,050.00 | 45,988 |
| 2024-08-08 | 8,020.00 | 8,180.00 | 8,020.00 | 8,100.00 | 8,100.00 | 49,341 |
| 2024-08-07 | 8,050.00 | 8,240.00 | 8,000.00 | 8,010.00 | 8,010.00 | 47,857 |
| 2024-08-06 | 8,000.00 | 8,160.00 | 8,000.00 | 8,060.00 | 8,060.00 | 17,188 |
| 2024-08-05 | 7,810.00 | 8,150.00 | 7,810.00 | 7,980.00 | 7,980.00 | 25,584 |
| 2024-08-02 | 8,010.00 | 8,190.00 | 7,920.00 | 8,160.00 | 8,160.00 | 26,514 |
| 2024-08-01 | 8,100.00 | 8,190.00 | 7,920.00 | 8,010.00 | 8,010.00 | 26,410 |
| 2024-07-31 | 7,930.00 | 8,070.00 | 7,750.00 | 8,030.00 | 8,030.00 | 13,408 |
| 2024-07-30 | 7,960.00 | 8,090.00 | 7,780.00 | 7,830.00 | 7,830.00 | 38,090 |
| 2024-07-29 | 8,030.00 | 8,100.00 | 7,890.00 | 7,920.00 | 7,920.00 | 23,867 |
| 2024-07-26 | 8,000.00 | 8,080.00 | 7,920.00 | 7,970.00 | 7,970.00 | 25,194 |
| 2024-07-25 | 8,000.00 | 8,090.00 | 7,920.00 | 7,940.00 | 7,940.00 | 26,536 |
| 2024-07-24 | 8,160.00 | 8,160.00 | 7,920.00 | 7,940.00 | 7,940.00 | 32,833 |
| 2024-07-23 | 8,290.00 | 8,340.00 | 8,160.00 | 8,180.00 | 8,180.00 | 32,591 |
| 2024-07-22 | 8,200.00 | 8,380.00 | 8,160.00 | 8,330.00 | 8,330.00 | 140,228 |
| 2024-07-19 | 8,020.00 | 8,130.00 | 7,930.00 | 8,090.00 | 8,090.00 | 42,980 |
| 2024-07-18 | 8,050.00 | 8,170.00 | 7,980.00 | 8,020.00 | 8,020.00 | 41,501 |
| 2024-07-17 | 7,830.00 | 8,050.00 | 7,830.00 | 7,970.00 | 7,970.00 | 50,237 |
| 2024-07-16 | 7,800.00 | 7,910.00 | 7,500.00 | 7,830.00 | 7,830.00 | 53,840 |
| 2024-07-15 | 8,650.00 | 8,650.00 | 7,760.00 | 7,790.00 | 7,790.00 | 65,934 |
| 2024-07-12 | 8,780.00 | 8,850.00 | 8,690.00 | 8,740.00 | 8,740.00 | 75,700 |
| 2024-07-11 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 81,772 |
| 2024-07-10 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 74,022 |
| 2024-07-08 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 118,999 |
| 2024-07-05 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 61,958 |
| 2024-07-04 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 26,681 |
| 2024-07-03 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 67,774 |
| 2024-07-02 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 84,668 |
| 2024-07-01 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 159,048 |
| 2024-06-28 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 447,004 |
| 2024-06-27 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 66,183 |
| 2024-06-26 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 29,272 |
| 2024-06-25 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 13,020 |
| 2024-06-24 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 25,871 |
| 2024-06-19 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 3,453 |
| 2024-06-18 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 8,774 |
| 2024-06-14 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 6,233 |
| 2024-06-13 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 10,359 |
| 2024-06-12 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 8,677 |
| 2024-06-11 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 4,898 |
| 2024-06-10 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 7,672 |
| 2024-06-07 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 19,650 |
| 2024-06-06 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 32,426 |
| 2024-06-05 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 10,018 |
| 2024-06-04 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 15,424 |
| 2024-06-03 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 19,065 |
| 2024-05-31 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.47 | 27,277 |
| 2024-05-30 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.47 | 13,414 |
| 2024-05-29 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.47 | 11,565 |
| 2024-05-28 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.47 | 6,387 |
| 2024-05-27 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.50 | 9,431.47 | 5,665 |
| 2024-05-24 | 9,679.00 | 9,813.00 | 9,296.00 | 9,431.50 | 9,431.50 | 10,619 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-29 | 0.0817 USD |
| 2019-08-30 | 0.0733 USD |
| 2019-05-31 | 0.0733 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.