NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 8,490.00 | 8,750.00 | 7,990.00 | 8,205.50 | 8,205.50 | 4,160 |
| 2023-11-23 | 8,322.00 | 8,550.00 | 7,990.00 | 8,446.50 | 8,446.50 | 1,533 |
| 2023-11-22 | 7,885.00 | 9,350.00 | 7,450.00 | 8,320.50 | 8,320.50 | 5,547 |
| 2023-11-21 | 7,739.00 | 8,654.00 | 7,201.00 | 7,840.50 | 7,840.50 | 3,977 |
| 2023-11-17 | 7,810.00 | 8,200.00 | 7,400.00 | 7,739.50 | 7,739.50 | 9,095 |
| 2023-11-16 | 8,236.00 | 8,236.00 | 7,653.00 | 7,810.00 | 7,810.00 | 4,986 |
| 2023-11-15 | 7,701.00 | 8,018.00 | 7,569.00 | 7,919.50 | 7,919.50 | 4,343 |
| 2023-11-14 | 7,600.00 | 7,999.00 | 7,600.00 | 7,726.50 | 7,726.50 | 2,079 |
| 2023-11-13 | 7,760.00 | 7,868.00 | 7,620.00 | 7,663.50 | 7,663.50 | 4,344 |
| 2023-11-10 | 7,622.00 | 8,100.00 | 7,603.00 | 7,763.50 | 7,763.50 | 7,840 |
| 2023-11-09 | 7,590.00 | 7,871.50 | 7,500.00 | 7,697.50 | 7,697.50 | 6,083 |
| 2023-11-08 | 7,800.00 | 8,032.00 | 7,689.00 | 7,691.50 | 7,691.50 | 3,513 |
| 2023-11-07 | 7,720.00 | 8,166.50 | 7,453.00 | 7,792.00 | 7,792.00 | 4,990 |
| 2023-11-06 | 7,749.50 | 7,749.50 | 7,749.50 | 7,749.50 | 7,749.50 | 0 |
| 2023-11-03 | 7,735.00 | 7,868.00 | 7,663.00 | 7,720.00 | 7,720.00 | 4,340 |
| 2023-11-02 | 7,634.50 | 7,777.00 | 7,505.00 | 7,721.50 | 7,721.50 | 2,912 |
| 2023-11-01 | 7,750.00 | 7,750.00 | 7,105.50 | 7,393.00 | 7,393.00 | 3,942 |
| 2023-10-31 | 7,350.00 | 7,699.50 | 7,158.00 | 7,501.50 | 7,501.50 | 93 |
| 2023-10-30 | 6,900.00 | 7,387.00 | 6,900.00 | 7,214.00 | 7,214.00 | 8,490 |
| 2023-10-27 | 7,250.00 | 7,340.00 | 6,881.00 | 6,903.50 | 6,903.50 | 2,628 |
| 2023-10-26 | 7,510.00 | 7,825.00 | 7,007.00 | 7,242.50 | 7,242.50 | 4,336 |
| 2023-10-25 | 7,850.00 | 7,850.00 | 7,009.50 | 7,607.00 | 7,607.00 | 3,843 |
| 2023-10-24 | 8,115.50 | 8,585.00 | 7,246.50 | 7,852.50 | 7,852.50 | 4,764 |
| 2023-10-23 | 8,500.00 | 8,677.00 | 7,246.50 | 8,115.50 | 8,115.50 | 4,937 |
| 2023-10-20 | 8,350.00 | 8,689.50 | 8,100.00 | 8,564.50 | 8,564.50 | 11,974 |
| 2023-10-19 | 8,423.00 | 8,423.00 | 8,033.00 | 8,192.00 | 8,192.00 | 7,441 |
| 2023-10-18 | 8,300.00 | 8,500.00 | 8,102.50 | 8,272.00 | 8,272.00 | 8,779 |
| 2023-10-17 | 7,930.00 | 8,550.00 | 7,913.00 | 8,339.50 | 8,339.50 | 8,564 |
| 2023-10-12 | 7,680.00 | 8,030.00 | 7,680.00 | 7,841.00 | 7,841.00 | 11,021 |
| 2023-10-11 | 7,800.00 | 7,920.50 | 7,230.00 | 7,609.00 | 7,609.00 | 5,507 |
| 2023-10-10 | 7,120.00 | 8,000.00 | 7,120.00 | 7,754.50 | 7,754.50 | 10,142 |
| 2023-10-09 | 6,950.00 | 7,275.00 | 6,947.00 | 7,117.00 | 7,117.00 | 6,629 |
| 2023-10-06 | 7,389.00 | 7,772.00 | 6,900.00 | 7,016.00 | 7,016.00 | 10,390 |
| 2023-10-05 | 7,300.00 | 7,689.50 | 7,163.00 | 7,386.50 | 7,386.50 | 32,473 |
| 2023-10-04 | 7,000.00 | 7,250.00 | 6,888.00 | 7,236.00 | 7,236.00 | 10,533 |
| 2023-10-03 | 6,600.00 | 6,920.00 | 6,500.00 | 6,818.50 | 6,818.50 | 8,423 |
| 2023-10-02 | 6,500.00 | 6,650.00 | 6,447.00 | 6,528.50 | 6,528.50 | 8,066 |
| 2023-09-29 | 6,445.50 | 6,690.00 | 6,400.00 | 6,572.00 | 6,572.00 | 24,697 |
| 2023-09-28 | 5,917.00 | 6,200.00 | 5,893.50 | 6,139.00 | 6,139.00 | 14,396 |
| 2023-09-27 | 5,900.00 | 5,926.50 | 5,800.00 | 5,899.00 | 5,899.00 | 9,209 |
| 2023-09-26 | 5,800.00 | 5,884.50 | 5,742.50 | 5,832.00 | 5,832.00 | 8,952 |
| 2023-09-25 | 5,870.00 | 5,870.00 | 5,639.50 | 5,736.00 | 5,736.00 | 6,409 |
| 2023-09-22 | 5,789.00 | 5,791.50 | 5,670.50 | 5,705.50 | 5,705.50 | 6,023 |
| 2023-09-21 | 5,796.00 | 5,838.00 | 5,689.00 | 5,710.00 | 5,710.00 | 5,267 |
| 2023-09-20 | 5,815.50 | 5,893.50 | 5,790.00 | 5,838.50 | 5,838.50 | 13,384 |
| 2023-09-19 | 5,820.00 | 5,845.00 | 5,741.00 | 5,815.50 | 5,815.50 | 3,607 |
| 2023-09-18 | 5,940.00 | 5,962.50 | 5,815.50 | 5,848.50 | 5,848.50 | 15,701 |
| 2023-09-15 | 6,028.00 | 6,073.00 | 5,895.00 | 5,937.00 | 5,937.00 | 5,998 |
| 2023-09-14 | 6,200.00 | 6,200.00 | 5,932.50 | 6,028.00 | 6,028.00 | 5,014 |
| 2023-09-13 | 6,000.00 | 6,050.00 | 5,900.00 | 5,935.00 | 5,935.00 | 3,937 |
| 2023-09-12 | 5,963.00 | 5,993.00 | 5,897.50 | 5,971.00 | 5,971.00 | 3,969 |
| 2023-09-11 | 6,050.00 | 6,057.50 | 5,905.00 | 5,933.50 | 5,933.50 | 3,131 |
| 2023-09-08 | 6,017.00 | 6,050.00 | 5,948.50 | 6,019.50 | 6,019.50 | 2,548 |
| 2023-09-07 | 6,420.00 | 6,420.00 | 5,995.00 | 6,016.50 | 6,016.50 | 4,131 |
| 2023-09-06 | 6,410.00 | 6,410.00 | 6,280.50 | 6,354.50 | 6,354.50 | 2,894 |
| 2023-09-05 | 6,524.00 | 6,524.00 | 6,283.00 | 6,357.00 | 6,357.00 | 6,031 |
| 2023-09-04 | 6,611.00 | 6,848.00 | 6,500.00 | 6,684.00 | 6,684.00 | 2,463 |
| 2023-09-01 | 6,615.00 | 6,747.00 | 6,487.00 | 6,589.00 | 6,589.00 | 5,684 |
| 2023-08-31 | 6,850.00 | 6,920.50 | 6,586.50 | 6,600.50 | 6,600.47 | 4,522 |
| 2023-08-30 | 7,000.00 | 7,000.00 | 6,700.00 | 6,818.00 | 6,817.97 | 8,471 |
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.