NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 6,555.50 | 6,844.00 | 6,555.50 | 6,830.50 | 6,830.47 | 14,424 |
| 2023-08-28 | 6,350.00 | 6,555.50 | 6,350.00 | 6,538.50 | 6,538.47 | 13,166 |
| 2023-08-25 | 6,222.00 | 6,367.50 | 6,222.00 | 6,342.50 | 6,342.50 | 17,924 |
| 2023-08-24 | 6,165.00 | 6,245.50 | 6,150.00 | 6,201.50 | 6,201.50 | 11,526 |
| 2023-08-23 | 6,250.00 | 6,250.00 | 6,013.00 | 6,163.50 | 6,163.50 | 33,742 |
| 2023-08-22 | 6,500.00 | 6,500.00 | 6,228.00 | 6,312.00 | 6,312.00 | 12,991 |
| 2023-08-18 | 6,528.00 | 6,543.50 | 6,388.00 | 6,508.00 | 6,508.00 | 3,055 |
| 2023-08-17 | 6,500.00 | 6,612.00 | 6,439.00 | 6,505.00 | 6,505.00 | 4,758 |
| 2023-08-16 | 6,316.00 | 6,462.00 | 6,316.00 | 6,424.00 | 6,424.00 | 6,559 |
| 2023-08-15 | 5,900.00 | 6,249.50 | 5,815.00 | 6,238.00 | 6,238.00 | 7,753 |
| 2023-08-14 | 5,450.00 | 6,100.00 | 5,450.00 | 5,880.50 | 5,880.50 | 5,888 |
| 2023-08-11 | 5,600.00 | 5,600.00 | 5,341.00 | 5,408.50 | 5,408.50 | 5,461 |
| 2023-08-10 | 5,500.00 | 5,565.50 | 5,404.00 | 5,430.00 | 5,430.00 | 4,412 |
| 2023-08-09 | 5,495.00 | 5,511.00 | 5,355.50 | 5,410.50 | 5,410.50 | 6,503 |
| 2023-08-08 | 5,645.00 | 5,645.00 | 5,400.00 | 5,465.00 | 5,465.00 | 5,824 |
| 2023-08-07 | 5,350.00 | 5,550.00 | 5,350.00 | 5,502.50 | 5,502.50 | 5,518 |
| 2023-08-04 | 5,263.00 | 5,383.00 | 5,235.00 | 5,308.50 | 5,308.50 | 7,495 |
| 2023-08-03 | 5,125.00 | 5,257.50 | 5,108.00 | 5,228.50 | 5,228.50 | 4,353 |
| 2023-08-02 | 5,200.00 | 5,200.00 | 5,038.50 | 5,076.00 | 5,076.00 | 3,316 |
| 2023-08-01 | 5,100.00 | 5,125.00 | 5,071.00 | 5,121.50 | 5,121.50 | 1,735 |
| 2023-07-31 | 5,040.00 | 5,085.50 | 4,962.00 | 5,060.00 | 5,060.00 | 2,612 |
| 2023-07-28 | 4,910.00 | 4,959.50 | 4,859.50 | 4,950.50 | 4,950.50 | 4,715 |
| 2023-07-27 | 4,950.00 | 5,005.00 | 4,868.50 | 4,871.00 | 4,871.00 | 2,704 |
| 2023-07-26 | 4,900.00 | 4,945.00 | 4,874.50 | 4,940.50 | 4,940.50 | 2,662 |
| 2023-07-25 | 4,860.00 | 4,900.00 | 4,786.50 | 4,886.00 | 4,886.00 | 6,675 |
| 2023-07-24 | 4,851.00 | 4,890.00 | 4,812.00 | 4,846.00 | 4,846.00 | 2,432 |
| 2023-07-21 | 4,760.00 | 4,876.00 | 4,757.50 | 4,851.00 | 4,851.00 | 2,777 |
| 2023-07-20 | 4,850.00 | 4,850.00 | 4,757.00 | 4,761.00 | 4,761.00 | 5,227 |
| 2023-07-19 | 4,909.00 | 4,909.00 | 4,756.00 | 4,844.50 | 4,844.50 | 3,188 |
| 2023-07-18 | 4,836.50 | 4,921.50 | 4,789.00 | 4,825.00 | 4,825.00 | 3,871 |
| 2023-07-17 | 4,797.00 | 4,859.00 | 4,797.00 | 4,839.50 | 4,839.50 | 3,503 |
| 2023-07-14 | 4,770.00 | 4,870.00 | 4,712.50 | 4,838.50 | 4,838.50 | 6,283 |
| 2023-07-13 | 4,631.00 | 4,730.00 | 4,631.00 | 4,719.00 | 4,719.00 | 7,704 |
| 2023-07-12 | 4,685.00 | 4,685.00 | 4,587.00 | 4,637.00 | 4,637.00 | 14,206 |
| 2023-07-11 | 4,530.00 | 4,619.00 | 4,530.00 | 4,601.00 | 4,601.00 | 5,094 |
| 2023-07-10 | 4,502.50 | 4,699.00 | 4,502.50 | 4,529.00 | 4,529.00 | 3,526 |
| 2023-07-07 | 4,508.00 | 4,541.00 | 4,462.50 | 4,498.00 | 4,498.00 | 7,349 |
| 2023-07-06 | 4,533.00 | 4,533.00 | 4,447.50 | 4,508.00 | 4,508.00 | 15,251 |
| 2023-07-05 | 4,660.00 | 4,660.00 | 4,513.00 | 4,542.00 | 4,542.00 | 11,019 |
| 2023-07-04 | 4,611.00 | 4,700.00 | 4,580.00 | 4,623.50 | 4,623.50 | 4,302 |
| 2023-07-03 | 4,680.00 | 4,730.00 | 4,500.00 | 4,611.00 | 4,611.00 | 12,754 |
| 2023-06-30 | 4,680.00 | 4,749.00 | 4,401.00 | 4,707.00 | 4,707.00 | 15,407 |
| 2023-06-29 | 4,800.00 | 4,814.00 | 4,735.00 | 4,774.50 | 4,774.50 | 21,365 |
| 2023-06-28 | 4,800.00 | 4,832.00 | 4,732.50 | 4,751.50 | 4,751.50 | 6,113 |
| 2023-06-27 | 4,800.00 | 4,864.50 | 4,771.50 | 4,828.00 | 4,828.00 | 8,771 |
| 2023-06-26 | 4,780.00 | 4,824.00 | 4,737.00 | 4,765.00 | 4,765.00 | 9,183 |
| 2023-06-23 | 4,710.00 | 4,762.50 | 4,632.00 | 4,737.50 | 4,737.50 | 5,369 |
| 2023-06-22 | 4,700.00 | 4,729.50 | 4,551.00 | 4,710.50 | 4,710.50 | 5,893 |
| 2023-06-21 | 4,665.50 | 4,669.00 | 4,543.00 | 4,637.50 | 4,637.50 | 16,000 |
| 2023-06-16 | 4,767.50 | 4,848.50 | 4,767.50 | 4,805.00 | 4,805.00 | 19,460 |
| 2023-06-15 | 4,750.00 | 4,767.00 | 4,631.00 | 4,752.00 | 4,752.00 | 19,126 |
| 2023-06-14 | 4,556.00 | 4,744.50 | 4,556.00 | 4,719.00 | 4,719.00 | 29,988 |
| 2023-06-13 | 4,500.00 | 4,502.50 | 4,425.00 | 4,441.00 | 4,441.00 | 11,990 |
| 2023-06-12 | 4,385.50 | 4,470.00 | 4,350.00 | 4,461.50 | 4,461.50 | 11,713 |
| 2023-06-09 | 4,426.50 | 4,431.00 | 4,382.00 | 4,410.50 | 4,410.50 | 13,808 |
| 2023-06-08 | 4,480.00 | 4,480.00 | 4,387.00 | 4,420.00 | 4,420.00 | 14,769 |
| 2023-06-07 | 4,449.50 | 4,473.50 | 4,390.00 | 4,436.00 | 4,436.00 | 33,050 |
| 2023-06-06 | 4,400.00 | 4,400.00 | 4,351.50 | 4,381.00 | 4,381.00 | 38,231 |
| 2023-06-05 | 4,472.00 | 4,472.00 | 4,340.00 | 4,357.50 | 4,357.50 | 10,157 |
| 2023-06-02 | 4,330.50 | 4,488.00 | 4,330.50 | 4,473.00 | 4,473.00 | 12,905 |
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.