NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 9,679.00 | 9,813.00 | 9,296.00 | 9,431.50 | 9,431.50 | 10,619 |
| 2024-05-23 | 9,859.00 | 9,900.00 | 9,363.50 | 9,549.00 | 9,549.00 | 20,267 |
| 2024-05-22 | 9,269.00 | 9,725.00 | 9,200.50 | 9,675.00 | 9,675.00 | 30,441 |
| 2024-05-21 | 8,690.00 | 9,286.50 | 8,690.00 | 9,258.00 | 9,258.00 | 10,865 |
| 2024-05-20 | 8,500.00 | 8,730.00 | 8,367.50 | 8,699.50 | 8,699.50 | 11,203 |
| 2024-05-17 | 8,500.00 | 8,500.00 | 8,397.50 | 8,485.50 | 8,485.50 | 8,797 |
| 2024-05-16 | 8,349.00 | 8,504.50 | 8,349.00 | 8,406.50 | 8,406.50 | 9,185 |
| 2024-05-15 | 8,179.00 | 8,446.50 | 8,179.00 | 8,332.50 | 8,332.50 | 9,234 |
| 2024-05-14 | 8,255.00 | 8,439.00 | 8,255.00 | 8,406.00 | 8,406.00 | 6,372 |
| 2024-05-13 | 8,540.00 | 8,540.00 | 8,189.00 | 8,297.00 | 8,297.00 | 6,538 |
| 2024-05-10 | 8,500.00 | 8,500.00 | 8,170.50 | 8,215.50 | 8,215.50 | 10,744 |
| 2024-05-09 | 8,500.00 | 8,500.00 | 8,372.50 | 8,438.50 | 8,438.50 | 4,820 |
| 2024-05-08 | 8,536.00 | 8,536.00 | 8,355.50 | 8,386.50 | 8,386.50 | 6,732 |
| 2024-05-07 | 8,700.00 | 8,725.00 | 8,498.00 | 8,585.00 | 8,585.00 | 8,264 |
| 2024-05-06 | 8,638.50 | 8,660.00 | 8,494.00 | 8,633.00 | 8,633.00 | 6,599 |
| 2024-05-03 | 8,725.00 | 8,725.00 | 8,564.50 | 8,634.00 | 8,634.00 | 9,231 |
| 2024-05-02 | 8,320.00 | 8,641.50 | 8,313.00 | 8,637.00 | 8,637.00 | 7,754 |
| 2024-04-30 | 8,570.00 | 8,570.00 | 8,387.50 | 8,408.50 | 8,408.50 | 9,408 |
| 2024-04-29 | 8,600.00 | 8,602.50 | 8,473.50 | 8,556.00 | 8,556.00 | 6,602 |
| 2024-04-26 | 8,455.00 | 8,671.00 | 8,455.00 | 8,520.50 | 8,520.50 | 4,372 |
| 2024-04-25 | 8,299.00 | 8,496.50 | 8,137.50 | 8,453.50 | 8,453.50 | 6,084 |
| 2024-04-24 | 8,300.50 | 8,380.00 | 8,299.50 | 8,318.50 | 8,318.50 | 5,944 |
| 2024-04-23 | 8,400.00 | 8,400.00 | 8,200.00 | 8,264.50 | 8,264.50 | 5,196 |
| 2024-04-22 | 8,420.00 | 8,420.00 | 8,020.00 | 8,362.00 | 8,362.00 | 9,640 |
| 2024-04-19 | 8,500.00 | 8,539.50 | 8,397.00 | 8,454.00 | 8,454.00 | 12,250 |
| 2024-04-18 | 8,689.50 | 8,689.50 | 8,320.00 | 8,600.00 | 8,600.00 | 8,026 |
| 2024-04-17 | 8,428.00 | 8,538.00 | 8,300.00 | 8,410.00 | 8,410.00 | 9,738 |
| 2024-04-16 | 8,400.00 | 8,447.50 | 8,156.00 | 8,394.50 | 8,394.50 | 11,773 |
| 2024-04-15 | 8,101.00 | 8,387.00 | 8,101.00 | 8,333.00 | 8,333.00 | 10,718 |
| 2024-04-12 | 8,055.50 | 8,149.00 | 7,992.50 | 8,047.50 | 8,047.50 | 13,235 |
| 2024-04-11 | 7,899.00 | 8,105.00 | 7,899.00 | 8,070.00 | 8,070.00 | 959 |
| 2024-04-10 | 8,000.00 | 8,000.00 | 7,730.00 | 7,775.00 | 7,775.00 | 13,314 |
| 2024-04-09 | 7,831.00 | 7,954.50 | 7,730.50 | 7,934.50 | 7,934.50 | 17,665 |
| 2024-04-08 | 7,788.00 | 7,919.50 | 7,713.00 | 7,801.00 | 7,801.00 | 19,821 |
| 2024-04-05 | 7,848.00 | 7,955.00 | 7,650.00 | 7,787.00 | 7,787.00 | 24,053 |
| 2024-04-04 | 8,090.00 | 8,195.50 | 7,815.50 | 7,876.50 | 7,876.50 | 24,411 |
| 2024-04-03 | 8,445.00 | 8,445.00 | 8,060.00 | 8,080.00 | 8,080.00 | 16,328 |
| 2024-03-27 | 8,475.00 | 8,559.00 | 8,415.00 | 8,508.00 | 8,508.00 | 21,539 |
| 2024-03-26 | 8,469.00 | 8,594.50 | 8,325.00 | 8,482.50 | 8,482.50 | 16,424 |
| 2024-03-25 | 8,610.00 | 8,679.00 | 8,403.00 | 8,457.50 | 8,457.50 | 23,978 |
| 2024-03-22 | 8,752.00 | 8,752.00 | 8,150.00 | 8,600.50 | 8,600.50 | 119,715 |
| 2024-03-21 | 9,190.00 | 9,382.50 | 9,190.00 | 9,258.50 | 9,258.50 | 19,673 |
| 2024-03-20 | 9,300.00 | 9,300.00 | 9,000.50 | 9,192.00 | 9,192.00 | 10,493 |
| 2024-03-19 | 8,860.00 | 9,052.50 | 8,831.00 | 9,018.00 | 9,018.00 | 6,051 |
| 2024-03-18 | 9,000.00 | 9,000.00 | 8,785.00 | 8,859.00 | 8,859.00 | 10,372 |
| 2024-03-15 | 8,900.00 | 8,955.00 | 8,720.00 | 8,922.50 | 8,922.50 | 14,888 |
| 2024-03-14 | 8,928.00 | 9,004.00 | 8,822.00 | 8,847.00 | 8,847.00 | 20,322 |
| 2024-03-13 | 9,158.50 | 9,216.00 | 8,861.00 | 8,928.00 | 8,928.00 | 13,675 |
| 2024-03-12 | 8,660.00 | 9,210.50 | 8,585.00 | 8,977.00 | 8,977.00 | 8,225 |
| 2024-03-11 | 8,708.00 | 8,836.50 | 8,610.00 | 8,652.50 | 8,652.50 | 11,130 |
| 2024-03-08 | 8,370.00 | 8,691.00 | 8,349.50 | 8,645.00 | 8,645.00 | 8,211 |
| 2024-03-07 | 8,281.00 | 8,485.50 | 8,277.50 | 8,375.00 | 8,375.00 | 8,181 |
| 2024-03-06 | 8,570.00 | 8,787.00 | 8,171.50 | 8,278.50 | 8,278.50 | 11,538 |
| 2024-03-05 | 8,872.00 | 8,872.00 | 8,534.50 | 8,560.00 | 8,560.00 | 9,534 |
| 2024-03-04 | 9,250.00 | 9,253.00 | 8,738.00 | 8,867.00 | 8,867.00 | 10,907 |
| 2024-03-01 | 9,350.00 | 9,670.00 | 9,100.50 | 9,257.50 | 9,257.50 | 11,329 |
| 2024-02-29 | 9,283.00 | 9,580.00 | 9,215.50 | 9,291.00 | 9,290.97 | 11,185 |
| 2024-02-28 | 9,460.50 | 9,660.00 | 9,200.00 | 9,308.00 | 9,307.97 | 9,873 |
| 2024-02-27 | 9,548.00 | 9,710.00 | 9,460.00 | 9,506.00 | 9,505.97 | 5,285 |
| 2024-02-26 | 10,180.00 | 10,180.00 | 9,386.00 | 9,551.00 | 9,550.97 | 5,356 |
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.