See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← NKE.BA stock page

NIKE Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-023,682.003,718.003,665.503,718.003,717.971,056
2023-03-013,590.503,652.003,590.503,628.003,627.97753
2023-02-283,643.503,677.003,608.003,639.003,638.97394
2023-02-273,591.003,686.503,544.003,597.003,596.973,092
2023-02-243,640.003,652.503,587.003,621.003,621.001,572
2023-02-233,732.003,732.003,635.003,663.003,663.00349
2023-02-223,820.003,830.003,680.503,680.503,680.501,218
2023-02-174,042.004,042.003,808.003,826.003,826.001,337
2023-02-163,925.503,931.003,852.503,883.003,883.00464
2023-02-153,824.503,925.503,824.503,911.503,911.50364
2023-02-143,902.003,903.503,830.503,879.003,879.00672
2023-02-133,750.003,873.003,704.503,849.003,849.00669
2023-02-103,700.003,803.503,684.003,765.503,765.50877
2023-02-093,800.003,966.003,743.503,768.503,768.50320
2023-02-083,840.003,840.003,697.503,716.003,716.00364
2023-02-073,860.003,878.003,762.503,808.003,808.001,337
2023-02-063,904.003,904.003,775.503,832.503,832.50271
2023-02-033,981.003,981.003,855.503,866.003,866.00379
2023-02-023,848.003,986.503,848.003,909.003,909.00258
2023-02-013,900.003,954.003,864.503,950.003,950.00593
2023-01-313,947.503,947.503,828.003,920.503,920.50411
2023-01-303,961.503,976.503,890.503,901.503,901.50771
2023-01-273,930.003,996.503,907.003,952.503,952.501,007
2023-01-263,797.003,950.003,797.003,910.503,910.50821
2023-01-253,658.003,859.003,658.003,859.003,859.00562
2023-01-243,900.003,927.003,620.003,835.003,835.00862
2023-01-233,788.003,899.003,788.003,881.503,881.501,044
2023-01-203,715.003,827.003,715.003,791.003,791.00461
2023-01-193,684.003,740.003,550.003,740.003,740.003,229
2023-01-183,900.003,900.003,658.003,700.003,700.003,247
2023-01-173,760.003,898.503,760.003,872.503,872.501,761
2023-01-163,800.003,800.003,587.503,762.503,762.50298
2023-01-133,650.503,760.003,650.503,760.003,760.001,396
2023-01-123,710.003,710.003,540.003,670.003,670.001,480
2023-01-113,500.003,600.003,478.503,595.503,595.501,894
2023-01-103,450.003,749.503,420.003,478.503,478.50457
2023-01-093,516.003,560.003,350.003,471.003,471.001,109
2023-01-063,419.003,549.003,419.003,549.003,549.00462
2023-01-053,467.503,491.503,400.003,431.503,431.501,068
2023-01-043,382.003,497.503,382.003,453.003,453.001,615
2023-01-033,380.003,405.503,334.503,397.503,397.502,584
2023-01-023,350.003,500.003,263.003,346.003,346.00244
2022-12-303,304.003,487.003,214.003,349.503,349.50786
2022-12-293,390.003,420.003,316.003,316.003,316.00503
2022-12-283,399.003,500.003,310.003,310.503,310.50892
2022-12-273,251.003,351.503,251.003,307.003,307.002,578
2022-12-263,260.003,305.003,100.003,165.003,165.00727
2022-12-233,287.003,287.003,240.003,253.503,253.501,060
2022-12-223,226.503,255.003,175.003,222.503,222.501,077
2022-12-213,250.003,305.003,100.003,249.503,249.506,617
2022-12-202,850.002,858.002,800.002,842.502,842.50119
2022-12-192,917.502,959.002,844.002,855.002,855.003,214
2022-12-163,010.003,014.002,906.002,930.002,930.001,493
2022-12-153,050.003,054.002,982.503,009.003,009.00863
2022-12-143,200.003,208.503,059.503,085.503,085.50456
2022-12-133,163.003,210.503,081.003,092.503,092.501,054
2022-12-123,069.503,107.503,069.503,094.003,094.001,679
2022-12-073,100.003,163.003,043.003,048.503,048.501,794
2022-12-063,058.003,109.503,032.503,058.003,058.004,025
2022-12-053,058.003,150.002,982.503,033.003,033.002,077
← NewerPage 16 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-11-290.0817 USD
2019-08-300.0733 USD
2019-05-310.0733 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.