NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 3,150.00 | 3,150.00 | 2,948.00 | 3,060.50 | 3,060.50 | 2,628 |
| 2022-12-01 | 2,975.00 | 3,035.00 | 2,955.00 | 2,987.50 | 2,987.47 | 1,654 |
| 2022-11-30 | 2,880.00 | 2,924.50 | 2,834.50 | 2,915.00 | 2,914.97 | 1,532 |
| 2022-11-29 | 2,840.00 | 2,880.00 | 2,817.00 | 2,880.00 | 2,879.97 | 894 |
| 2022-11-28 | 2,920.00 | 2,920.00 | 2,807.00 | 2,812.50 | 2,812.47 | 3,772 |
| 2022-11-25 | 2,900.00 | 2,980.00 | 2,772.00 | 2,920.00 | 2,920.00 | 844 |
| 2022-11-24 | 2,900.00 | 3,010.00 | 2,900.00 | 3,000.00 | 3,000.00 | 262 |
| 2022-11-23 | 2,940.00 | 3,000.00 | 2,893.00 | 2,909.50 | 2,909.50 | 992 |
| 2022-11-22 | 2,936.00 | 2,939.00 | 2,850.00 | 2,920.00 | 2,920.00 | 940 |
| 2022-11-18 | 2,950.50 | 3,009.00 | 2,890.50 | 2,912.00 | 2,912.00 | 1,250 |
| 2022-11-17 | 2,825.50 | 2,941.00 | 2,825.50 | 2,935.00 | 2,935.00 | 886 |
| 2022-11-16 | 11,320.00 | 11,550.00 | 11,282.00 | 11,352.00 | 11,352.00 | 432 |
| 2022-11-15 | 11,000.00 | 11,350.50 | 11,000.00 | 11,347.00 | 11,347.00 | 3,049 |
| 2022-11-14 | 11,180.00 | 11,400.00 | 10,810.00 | 10,841.50 | 10,841.50 | 850 |
| 2022-11-11 | 10,249.00 | 11,050.00 | 10,150.00 | 10,952.50 | 10,952.50 | 1,205 |
| 2022-11-10 | 9,750.00 | 10,200.50 | 9,687.50 | 10,200.50 | 10,200.50 | 598 |
| 2022-11-09 | 9,447.00 | 9,555.00 | 9,382.50 | 9,402.50 | 9,402.50 | 54 |
| 2022-11-08 | 9,536.50 | 9,644.50 | 9,439.00 | 9,520.00 | 9,520.00 | 161 |
| 2022-11-07 | 10,000.00 | 10,000.00 | 9,344.00 | 9,414.00 | 9,414.00 | 188 |
| 2022-11-04 | 9,476.00 | 9,950.00 | 9,476.00 | 9,718.50 | 9,718.50 | 711 |
| 2022-11-03 | 9,100.00 | 9,270.00 | 9,100.00 | 9,177.00 | 9,177.00 | 108 |
| 2022-11-02 | 9,500.00 | 9,514.50 | 9,099.00 | 9,138.50 | 9,138.50 | 2,320 |
| 2022-11-01 | 9,633.50 | 9,633.50 | 9,480.00 | 9,481.00 | 9,481.00 | 203 |
| 2022-10-31 | 9,550.00 | 9,627.00 | 9,520.00 | 9,526.50 | 9,526.50 | 147 |
| 2022-10-28 | 9,282.00 | 9,602.00 | 9,282.00 | 9,602.00 | 9,602.00 | 199 |
| 2022-10-27 | 9,350.00 | 9,424.00 | 9,244.00 | 9,262.50 | 9,262.50 | 119 |
| 2022-10-26 | 9,476.00 | 9,620.50 | 9,371.00 | 9,431.50 | 9,431.50 | 410 |
| 2022-10-25 | 9,144.50 | 9,395.00 | 9,144.50 | 9,377.00 | 9,377.00 | 294 |
| 2022-10-24 | 8,975.00 | 9,007.50 | 8,733.50 | 8,947.50 | 8,947.50 | 745 |
| 2022-10-21 | 9,034.50 | 9,034.50 | 8,808.00 | 8,976.00 | 8,976.00 | 112 |
| 2022-10-20 | 9,089.50 | 9,138.00 | 8,755.00 | 8,784.50 | 8,784.50 | 673 |
| 2022-10-19 | 9,059.50 | 9,059.50 | 8,900.00 | 8,911.50 | 8,911.50 | 307 |
| 2022-10-18 | 9,399.00 | 9,408.50 | 9,059.50 | 9,100.00 | 9,100.00 | 295 |
| 2022-10-17 | 9,325.00 | 9,325.00 | 9,230.00 | 9,263.50 | 9,263.50 | 617 |
| 2022-10-14 | 9,500.00 | 9,517.00 | 9,102.00 | 9,177.00 | 9,177.00 | 110 |
| 2022-10-13 | 9,137.50 | 9,412.00 | 8,939.50 | 9,392.50 | 9,392.50 | 858 |
| 2022-10-12 | 9,032.50 | 9,114.50 | 8,956.00 | 9,090.50 | 9,090.50 | 319 |
| 2022-10-11 | 8,988.50 | 9,200.00 | 8,854.50 | 8,932.50 | 8,932.50 | 633 |
| 2022-10-06 | 9,495.00 | 9,495.00 | 9,210.00 | 9,228.00 | 9,228.00 | 562 |
| 2022-10-05 | 9,196.00 | 9,502.00 | 9,145.00 | 9,492.00 | 9,492.00 | 1,345 |
| 2022-10-04 | 8,870.00 | 9,185.00 | 8,870.00 | 9,141.50 | 9,141.50 | 761 |
| 2022-10-03 | 8,700.00 | 8,900.00 | 8,602.00 | 8,873.00 | 8,873.00 | 2,019 |
| 2022-09-30 | 8,650.00 | 9,277.00 | 8,585.00 | 8,659.00 | 8,659.00 | 4,146 |
| 2022-09-29 | 9,909.00 | 10,100.00 | 9,625.00 | 9,979.50 | 9,979.50 | 228 |
| 2022-09-28 | 9,997.50 | 10,148.50 | 9,963.50 | 10,124.50 | 10,124.50 | 300 |
| 2022-09-27 | 9,930.00 | 9,930.00 | 9,654.00 | 9,889.00 | 9,889.00 | 200 |
| 2022-09-26 | 10,190.00 | 10,201.00 | 9,889.00 | 9,981.00 | 9,981.00 | 201 |
| 2022-09-23 | 10,155.00 | 10,189.00 | 9,970.00 | 10,006.50 | 10,006.50 | 144 |
| 2022-09-22 | 10,181.50 | 10,337.00 | 10,141.50 | 10,318.00 | 10,318.00 | 234 |
| 2022-09-21 | 10,264.00 | 10,520.00 | 10,251.00 | 10,261.00 | 10,261.00 | 890 |
| 2022-09-20 | 10,460.00 | 10,460.00 | 10,230.00 | 10,325.50 | 10,325.50 | 273 |
| 2022-09-19 | 10,500.00 | 10,877.00 | 10,500.00 | 10,864.50 | 10,864.50 | 200 |
| 2022-09-16 | 10,421.00 | 10,483.00 | 10,372.00 | 10,448.50 | 10,448.50 | 412 |
| 2022-09-15 | 10,228.50 | 10,421.00 | 10,109.50 | 10,396.50 | 10,396.50 | 157 |
| 2022-09-14 | 9,896.50 | 10,110.00 | 9,878.00 | 10,081.00 | 10,081.00 | 727 |
| 2022-09-13 | 10,393.00 | 10,393.00 | 9,886.00 | 9,895.00 | 9,895.00 | 246 |
| 2022-09-12 | 10,519.50 | 10,761.00 | 10,463.00 | 10,552.50 | 10,552.50 | 230 |
| 2022-09-09 | 10,600.00 | 10,600.00 | 10,392.50 | 10,435.50 | 10,435.50 | 1,027 |
| 2022-09-08 | 10,152.00 | 10,338.50 | 10,087.50 | 10,338.50 | 10,338.50 | 249 |
| 2022-09-07 | 10,039.50 | 10,226.00 | 10,010.00 | 10,159.50 | 10,159.50 | 116 |
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.