NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 9,890.00 | 9,890.00 | 9,407.00 | 9,792.00 | 9,792.00 | 5,402 |
| 2024-02-22 | 9,500.00 | 9,965.50 | 9,400.00 | 9,510.00 | 9,510.00 | 5,702 |
| 2024-02-21 | 9,600.00 | 9,950.00 | 9,450.00 | 9,771.00 | 9,771.00 | 7,962 |
| 2024-02-20 | 9,945.00 | 10,009.50 | 9,454.50 | 9,712.50 | 9,712.50 | 17,648 |
| 2024-02-19 | 9,890.00 | 10,000.50 | 9,276.50 | 9,951.00 | 9,951.00 | 3,364 |
| 2024-02-16 | 10,200.00 | 10,200.00 | 9,260.50 | 9,599.00 | 9,599.00 | 8,784 |
| 2024-02-15 | 10,396.00 | 10,717.50 | 10,100.00 | 10,205.00 | 10,205.00 | 6,973 |
| 2024-02-14 | 10,928.50 | 10,971.50 | 10,183.00 | 10,407.50 | 10,407.50 | 14,321 |
| 2024-02-09 | 10,910.00 | 11,169.50 | 10,715.00 | 10,759.50 | 10,759.50 | 10,737 |
| 2024-02-08 | 11,085.00 | 11,217.00 | 10,791.00 | 10,841.50 | 10,841.50 | 31,521 |
| 2024-02-07 | 10,750.00 | 11,170.00 | 10,616.00 | 10,987.50 | 10,987.50 | 34,132 |
| 2024-02-06 | 10,820.00 | 11,049.50 | 10,602.00 | 10,663.00 | 10,663.00 | 8,546 |
| 2024-02-05 | 11,000.00 | 11,100.00 | 10,596.00 | 10,749.00 | 10,749.00 | 10,188 |
| 2024-02-02 | 11,000.00 | 11,293.00 | 10,730.00 | 10,876.50 | 10,876.50 | 20,424 |
| 2024-02-01 | 10,800.00 | 11,050.00 | 10,534.00 | 10,916.50 | 10,916.50 | 27,608 |
| 2024-01-31 | 11,131.50 | 11,199.00 | 10,410.00 | 10,622.00 | 10,622.00 | 19,764 |
| 2024-01-30 | 11,000.00 | 11,150.00 | 10,815.00 | 11,016.00 | 11,016.00 | 10,681 |
| 2024-01-29 | 10,542.00 | 10,980.00 | 10,500.00 | 10,924.00 | 10,924.00 | 6,416 |
| 2024-01-26 | 10,751.00 | 10,961.50 | 10,500.00 | 10,647.50 | 10,647.50 | 7,479 |
| 2024-01-25 | 10,951.00 | 11,375.50 | 10,659.00 | 10,751.00 | 10,751.00 | 10,363 |
| 2024-01-24 | 11,010.00 | 11,187.00 | 10,502.00 | 10,969.50 | 10,969.50 | 10,863 |
| 2024-01-23 | 11,000.00 | 11,319.50 | 10,600.00 | 10,933.00 | 10,933.00 | 4,608 |
| 2024-01-22 | 11,127.00 | 11,150.00 | 10,836.00 | 10,939.50 | 10,939.50 | 9,373 |
| 2024-01-19 | 10,800.00 | 11,212.00 | 10,643.50 | 11,108.00 | 11,108.00 | 9,325 |
| 2024-01-18 | 10,605.50 | 11,079.00 | 10,605.50 | 10,793.00 | 10,793.00 | 8,015 |
| 2024-01-17 | 10,330.00 | 10,800.00 | 10,200.00 | 10,651.50 | 10,651.50 | 9,161 |
| 2024-01-16 | 10,250.00 | 10,448.50 | 9,920.00 | 10,271.50 | 10,271.50 | 8,563 |
| 2024-01-15 | 9,940.00 | 10,299.00 | 9,500.00 | 10,209.00 | 10,209.00 | 3,324 |
| 2024-01-12 | 10,210.00 | 10,499.00 | 9,753.00 | 9,931.00 | 9,931.00 | 9,819 |
| 2024-01-11 | 10,400.00 | 10,500.00 | 10,029.00 | 10,230.50 | 10,230.50 | 9,814 |
| 2024-01-10 | 10,327.00 | 10,799.50 | 10,037.50 | 10,201.50 | 10,201.50 | 9,775 |
| 2024-01-09 | 10,450.00 | 10,673.00 | 10,185.00 | 10,287.00 | 10,287.00 | 12,267 |
| 2024-01-08 | 9,799.00 | 10,440.00 | 9,757.00 | 10,381.00 | 10,381.00 | 17,137 |
| 2024-01-05 | 9,400.00 | 9,798.00 | 9,250.00 | 9,756.00 | 9,756.00 | 13,192 |
| 2024-01-04 | 9,149.00 | 9,357.50 | 8,800.00 | 9,294.00 | 9,294.00 | 18,372 |
| 2024-01-03 | 8,910.00 | 9,172.00 | 8,560.00 | 9,145.00 | 9,145.00 | 12,314 |
| 2024-01-02 | 8,920.00 | 9,000.00 | 8,554.00 | 8,863.50 | 8,863.50 | 7,012 |
| 2023-12-29 | 8,873.00 | 9,000.00 | 8,504.50 | 8,825.00 | 8,825.00 | 17,865 |
| 2023-12-28 | 7,800.00 | 8,654.50 | 7,800.00 | 8,585.50 | 8,585.50 | 11,046 |
| 2023-12-27 | 8,290.00 | 8,290.00 | 7,767.00 | 7,783.00 | 7,783.00 | 15,894 |
| 2023-12-26 | 8,530.00 | 8,760.00 | 8,027.00 | 8,174.00 | 8,174.00 | 14,607 |
| 2023-12-22 | 9,166.00 | 9,166.00 | 8,300.00 | 8,520.50 | 8,520.50 | 23,176 |
| 2023-12-21 | 9,700.00 | 10,000.00 | 9,416.50 | 9,648.00 | 9,648.00 | 15,247 |
| 2023-12-20 | 9,640.00 | 9,956.00 | 9,379.00 | 9,625.00 | 9,625.00 | 5,339 |
| 2023-12-19 | 9,600.00 | 9,990.00 | 9,450.00 | 9,649.50 | 9,649.50 | 9,022 |
| 2023-12-18 | 10,425.00 | 10,425.00 | 9,386.00 | 9,596.50 | 9,596.50 | 9,248 |
| 2023-12-15 | 10,301.00 | 10,357.50 | 9,653.00 | 10,124.00 | 10,124.00 | 10,091 |
| 2023-12-14 | 10,120.00 | 10,710.00 | 9,800.00 | 10,276.00 | 10,276.00 | 8,320 |
| 2023-12-13 | 11,000.00 | 11,570.00 | 9,570.00 | 10,153.00 | 10,153.00 | 9,101 |
| 2023-12-12 | 10,000.00 | 11,066.00 | 9,849.50 | 10,379.50 | 10,379.50 | 9,599 |
| 2023-12-11 | 9,635.00 | 10,780.00 | 9,515.00 | 9,971.00 | 9,971.00 | 13,629 |
| 2023-12-07 | 9,194.50 | 9,658.50 | 8,952.00 | 9,531.00 | 9,531.00 | 21,621 |
| 2023-12-06 | 8,900.00 | 9,269.50 | 8,679.50 | 9,142.00 | 9,142.00 | 6,231 |
| 2023-12-05 | 8,559.00 | 8,920.00 | 8,000.50 | 8,784.00 | 8,784.00 | 7,484 |
| 2023-12-04 | 8,595.00 | 9,120.00 | 8,300.00 | 8,559.50 | 8,559.50 | 6,570 |
| 2023-12-01 | 7,701.00 | 8,727.00 | 7,701.00 | 8,564.00 | 8,564.00 | 7,875 |
| 2023-11-30 | 7,800.00 | 7,895.00 | 7,283.50 | 7,889.00 | 7,888.97 | 5,860 |
| 2023-11-29 | 7,700.00 | 8,164.50 | 7,453.00 | 7,625.50 | 7,625.47 | 6,393 |
| 2023-11-28 | 7,850.00 | 8,450.00 | 7,212.00 | 7,688.50 | 7,688.47 | 3,899 |
| 2023-11-27 | 8,250.50 | 8,400.00 | 7,234.50 | 7,706.00 | 7,705.97 | 3,600 |
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.