NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 4,330.50 | 4,488.00 | 4,330.50 | 4,473.00 | 4,473.00 | 12,905 |
| 2023-06-01 | 4,256.50 | 4,316.00 | 4,220.50 | 4,285.50 | 4,285.47 | 15,285 |
| 2023-05-31 | 4,325.00 | 4,329.00 | 4,251.00 | 4,311.50 | 4,311.50 | 9,428 |
| 2023-05-30 | 4,465.50 | 4,466.50 | 4,309.00 | 4,330.50 | 4,330.50 | 14,241 |
| 2023-05-29 | 4,442.00 | 4,718.00 | 4,440.00 | 4,642.50 | 4,642.50 | 1,259 |
| 2023-05-24 | 4,465.00 | 4,484.00 | 4,404.00 | 4,442.00 | 4,442.00 | 5,248 |
| 2023-05-23 | 4,552.00 | 4,578.00 | 4,449.00 | 4,495.50 | 4,495.50 | 6,860 |
| 2023-05-22 | 4,677.00 | 4,677.00 | 4,515.00 | 4,543.50 | 4,543.50 | 8,141 |
| 2023-05-19 | 4,760.00 | 4,760.00 | 4,690.00 | 4,715.00 | 4,715.00 | 7,124 |
| 2023-05-18 | 4,717.00 | 4,914.50 | 4,717.00 | 4,912.50 | 4,912.50 | 1,959 |
| 2023-05-17 | 4,659.50 | 4,719.00 | 4,659.00 | 4,717.50 | 4,717.50 | 1,855 |
| 2023-05-16 | 4,705.00 | 4,734.00 | 4,590.00 | 4,687.50 | 4,687.50 | 1,891 |
| 2023-05-15 | 4,643.00 | 4,722.00 | 4,624.00 | 4,718.50 | 4,718.50 | 1,573 |
| 2023-05-12 | 4,571.00 | 4,700.00 | 4,548.00 | 4,682.00 | 4,682.00 | 1,021 |
| 2023-05-11 | 4,629.00 | 4,665.00 | 4,599.00 | 4,623.50 | 4,623.50 | 1,767 |
| 2023-05-10 | 4,709.50 | 4,713.00 | 4,580.00 | 4,632.00 | 4,632.00 | 2,228 |
| 2023-05-09 | 4,783.50 | 4,783.50 | 4,706.50 | 4,728.50 | 4,728.50 | 1,860 |
| 2023-05-08 | 4,863.50 | 4,863.50 | 4,778.00 | 4,837.50 | 4,837.50 | 2,141 |
| 2023-05-05 | 4,680.00 | 4,831.00 | 4,671.50 | 4,817.00 | 4,817.00 | 933 |
| 2023-05-04 | 4,732.00 | 4,732.00 | 4,601.00 | 4,629.50 | 4,629.50 | 1,100 |
| 2023-05-03 | 4,877.00 | 4,877.00 | 4,730.00 | 4,732.00 | 4,732.00 | 725 |
| 2023-05-02 | 4,890.00 | 4,890.50 | 4,795.50 | 4,886.00 | 4,886.00 | 1,109 |
| 2023-04-28 | 4,788.00 | 4,838.00 | 4,748.50 | 4,780.00 | 4,780.00 | 575 |
| 2023-04-27 | 4,818.00 | 4,818.00 | 4,716.00 | 4,780.00 | 4,780.00 | 2,224 |
| 2023-04-26 | 4,929.00 | 4,929.00 | 4,699.50 | 4,828.00 | 4,828.00 | 843 |
| 2023-04-25 | 4,880.00 | 5,069.50 | 4,811.00 | 4,831.50 | 4,831.50 | 2,370 |
| 2023-04-24 | 4,800.00 | 4,916.50 | 4,655.00 | 4,902.00 | 4,902.00 | 4,165 |
| 2023-04-21 | 4,520.00 | 4,755.50 | 4,483.00 | 4,746.00 | 4,746.00 | 872 |
| 2023-04-20 | 4,518.00 | 4,570.00 | 4,410.50 | 4,545.00 | 4,545.00 | 2,633 |
| 2023-04-19 | 4,499.00 | 4,566.00 | 4,442.00 | 4,518.00 | 4,518.00 | 765 |
| 2023-04-18 | 4,290.00 | 4,484.00 | 4,287.00 | 4,479.00 | 4,479.00 | 964 |
| 2023-04-17 | 4,271.50 | 4,314.00 | 4,219.50 | 4,287.50 | 4,287.50 | 922 |
| 2023-04-14 | 4,270.50 | 4,280.00 | 4,211.00 | 4,235.50 | 4,235.50 | 1,095 |
| 2023-04-13 | 4,100.00 | 4,265.00 | 4,100.00 | 4,244.50 | 4,244.50 | 1,108 |
| 2023-04-12 | 4,144.00 | 4,151.50 | 4,095.00 | 4,105.50 | 4,105.50 | 408 |
| 2023-04-11 | 4,148.00 | 4,148.00 | 4,083.50 | 4,106.50 | 4,106.50 | 733 |
| 2023-04-10 | 4,123.00 | 4,123.00 | 4,054.50 | 4,097.50 | 4,097.50 | 843 |
| 2023-04-05 | 4,151.00 | 4,151.00 | 4,100.50 | 4,104.50 | 4,104.50 | 483 |
| 2023-04-04 | 4,111.00 | 4,232.50 | 4,111.00 | 4,217.00 | 4,217.00 | 1,177 |
| 2023-04-03 | 4,110.00 | 4,168.00 | 4,100.00 | 4,111.00 | 4,111.00 | 1,718 |
| 2023-03-31 | 4,090.50 | 4,149.00 | 4,080.00 | 4,144.50 | 4,144.50 | 1,238 |
| 2023-03-30 | 3,995.50 | 4,033.50 | 3,973.00 | 4,025.50 | 4,025.50 | 712 |
| 2023-03-29 | 3,829.50 | 4,000.00 | 3,829.50 | 3,986.50 | 3,986.50 | 1,190 |
| 2023-03-28 | 3,863.50 | 3,867.50 | 3,815.00 | 3,829.50 | 3,829.50 | 1,218 |
| 2023-03-27 | 3,800.00 | 3,931.00 | 3,800.00 | 3,858.50 | 3,858.50 | 897 |
| 2023-03-23 | 4,023.50 | 4,058.00 | 3,889.00 | 3,951.50 | 3,951.50 | 686 |
| 2023-03-22 | 4,199.50 | 4,199.50 | 3,915.00 | 3,962.00 | 3,962.00 | 1,909 |
| 2023-03-21 | 4,126.50 | 4,200.00 | 4,100.00 | 4,197.00 | 4,197.00 | 1,408 |
| 2023-03-20 | 4,100.00 | 4,157.50 | 4,023.00 | 4,086.50 | 4,086.50 | 2,242 |
| 2023-03-17 | 4,050.00 | 4,069.00 | 3,987.50 | 4,059.50 | 4,059.50 | 893 |
| 2023-03-16 | 3,875.50 | 4,044.50 | 3,875.50 | 4,029.00 | 4,029.00 | 2,755 |
| 2023-03-15 | 3,880.00 | 3,915.00 | 3,836.00 | 3,875.00 | 3,875.00 | 1,669 |
| 2023-03-14 | 3,923.00 | 3,929.50 | 3,840.00 | 3,904.50 | 3,904.50 | 2,659 |
| 2023-03-13 | 3,900.00 | 3,900.00 | 3,826.50 | 3,837.50 | 3,837.50 | 1,632 |
| 2023-03-10 | 3,899.00 | 3,899.00 | 3,814.50 | 3,886.50 | 3,886.50 | 373 |
| 2023-03-09 | 3,922.00 | 3,922.00 | 3,786.50 | 3,786.50 | 3,786.50 | 908 |
| 2023-03-08 | 3,760.00 | 3,770.00 | 3,703.50 | 3,770.00 | 3,770.00 | 414 |
| 2023-03-07 | 3,737.00 | 3,785.50 | 3,706.00 | 3,728.50 | 3,728.50 | 1,905 |
| 2023-03-06 | 3,800.00 | 3,820.00 | 3,720.00 | 3,739.00 | 3,739.00 | 1,082 |
| 2023-03-03 | 3,718.00 | 3,752.00 | 3,702.00 | 3,752.00 | 3,752.00 | 925 |
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.