NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 9,970.00 | 10,047.00 | 9,896.50 | 9,995.00 | 9,995.00 | 287 |
| 2022-09-05 | 10,050.00 | 10,150.00 | 9,700.00 | 10,140.00 | 10,140.00 | 90 |
| 2022-09-02 | 10,236.00 | 10,236.00 | 10,236.00 | 10,236.00 | 10,236.00 | 0 |
| 2022-09-01 | 10,445.50 | 10,445.50 | 10,233.00 | 10,236.00 | 10,235.90 | 212 |
| 2022-08-31 | 10,644.00 | 10,644.00 | 10,450.00 | 10,553.00 | 10,552.89 | 412 |
| 2022-08-30 | 10,645.50 | 10,666.00 | 10,525.50 | 10,666.00 | 10,665.89 | 212 |
| 2022-08-29 | 10,447.00 | 10,604.00 | 10,407.50 | 10,597.00 | 10,596.89 | 177 |
| 2022-08-26 | 11,177.00 | 11,212.50 | 10,592.50 | 10,656.00 | 10,656.00 | 189 |
| 2022-08-25 | 11,149.50 | 11,386.50 | 11,077.00 | 11,144.50 | 11,144.50 | 97 |
| 2022-08-24 | 10,946.00 | 11,260.00 | 10,946.00 | 11,149.00 | 11,149.00 | 274 |
| 2022-08-23 | 11,158.00 | 11,250.00 | 11,021.50 | 11,040.00 | 11,040.00 | 590 |
| 2022-08-22 | 11,135.00 | 11,250.00 | 10,951.00 | 10,991.50 | 10,991.50 | 952 |
| 2022-08-19 | 11,281.00 | 11,501.00 | 11,250.50 | 11,362.00 | 11,362.00 | 204 |
| 2022-08-18 | 10,950.00 | 11,433.50 | 10,875.00 | 11,373.00 | 11,373.00 | 186 |
| 2022-08-17 | 11,142.50 | 11,296.00 | 11,025.50 | 11,155.00 | 11,155.00 | 260 |
| 2022-08-16 | 11,040.00 | 11,171.00 | 10,955.00 | 11,155.50 | 11,155.50 | 332 |
| 2022-08-12 | 10,900.00 | 11,107.00 | 10,865.00 | 11,071.50 | 11,071.50 | 470 |
| 2022-08-11 | 11,060.00 | 11,133.50 | 10,800.00 | 10,859.50 | 10,859.50 | 622 |
| 2022-08-10 | 10,788.00 | 10,970.00 | 10,756.00 | 10,872.00 | 10,872.00 | 1,132 |
| 2022-08-09 | 10,664.50 | 10,669.00 | 10,462.00 | 10,560.50 | 10,560.50 | 529 |
| 2022-08-08 | 10,981.00 | 10,981.00 | 10,586.50 | 10,788.00 | 10,788.00 | 645 |
| 2022-08-05 | 11,092.50 | 11,225.00 | 10,782.50 | 10,782.50 | 10,782.50 | 190 |
| 2022-08-04 | 10,921.00 | 11,250.00 | 10,818.00 | 11,181.50 | 11,181.50 | 265 |
| 2022-08-03 | 10,900.00 | 11,094.00 | 10,821.50 | 11,063.00 | 11,063.00 | 195 |
| 2022-08-02 | 10,285.00 | 10,939.50 | 10,285.00 | 10,736.00 | 10,736.00 | 368 |
| 2022-08-01 | 11,095.50 | 11,095.50 | 10,450.00 | 10,744.00 | 10,744.00 | 601 |
| 2022-07-29 | 11,900.00 | 11,900.00 | 10,829.00 | 11,039.50 | 11,039.50 | 805 |
| 2022-07-28 | 12,012.00 | 12,020.00 | 11,326.50 | 11,752.00 | 11,752.00 | 328 |
| 2022-07-27 | 11,682.50 | 12,045.50 | 11,682.50 | 11,990.50 | 11,990.50 | 284 |
| 2022-07-26 | 11,854.00 | 11,891.50 | 11,578.50 | 11,677.00 | 11,677.00 | 347 |
| 2022-07-25 | 11,876.50 | 12,056.00 | 11,544.00 | 11,961.00 | 11,961.00 | 312 |
| 2022-07-22 | 12,600.00 | 12,600.00 | 11,712.00 | 11,875.00 | 11,875.00 | 452 |
| 2022-07-21 | 11,657.00 | 12,642.50 | 11,657.00 | 12,416.00 | 12,416.00 | 1,800 |
| 2022-07-20 | 11,314.50 | 11,612.00 | 11,228.50 | 11,587.50 | 11,587.50 | 716 |
| 2022-07-19 | 10,910.00 | 11,497.00 | 10,859.00 | 11,261.00 | 11,261.00 | 1,723 |
| 2022-07-18 | 10,600.50 | 10,621.50 | 10,525.50 | 10,551.50 | 10,551.50 | 345 |
| 2022-07-15 | 10,347.00 | 10,561.00 | 10,301.50 | 10,467.50 | 10,467.50 | 227 |
| 2022-07-14 | 10,119.50 | 10,248.50 | 10,003.00 | 10,180.50 | 10,180.50 | 148 |
| 2022-07-13 | 10,022.00 | 10,282.00 | 9,976.00 | 10,213.00 | 10,213.00 | 186 |
| 2022-07-12 | 10,478.00 | 10,478.00 | 10,032.00 | 10,076.50 | 10,076.50 | 774 |
| 2022-07-11 | 10,600.00 | 10,600.00 | 10,375.50 | 10,477.00 | 10,477.00 | 964 |
| 2022-07-08 | 10,386.50 | 10,955.50 | 10,300.00 | 10,936.50 | 10,936.50 | 1,312 |
| 2022-07-07 | 9,849.50 | 10,700.00 | 9,741.50 | 10,655.50 | 10,655.50 | 527 |
| 2022-07-06 | 9,600.00 | 9,836.00 | 9,450.00 | 9,715.50 | 9,715.50 | 2,373 |
| 2022-07-05 | 9,159.00 | 9,630.00 | 9,045.50 | 9,582.50 | 9,582.50 | 1,828 |
| 2022-07-04 | 9,500.00 | 9,500.00 | 8,631.00 | 8,940.00 | 8,940.00 | 266 |
| 2022-07-01 | 8,550.50 | 8,553.50 | 8,400.00 | 8,514.50 | 8,514.50 | 397 |
| 2022-06-30 | 8,600.00 | 8,721.00 | 8,415.00 | 8,679.00 | 8,679.00 | 327 |
| 2022-06-29 | 8,730.50 | 8,933.50 | 8,570.00 | 8,631.50 | 8,631.50 | 584 |
| 2022-06-28 | 8,929.00 | 8,930.00 | 8,430.00 | 8,584.00 | 8,584.00 | 1,020 |
| 2022-06-27 | 8,640.00 | 8,996.00 | 8,620.00 | 8,947.50 | 8,947.50 | 310 |
| 2022-06-24 | 8,700.00 | 8,920.00 | 8,636.00 | 8,920.00 | 8,920.00 | 590 |
| 2022-06-23 | 8,303.00 | 8,564.50 | 8,303.00 | 8,543.50 | 8,543.50 | 229 |
| 2022-06-22 | 8,564.00 | 8,564.00 | 8,300.00 | 8,300.50 | 8,300.50 | 807 |
| 2022-06-21 | 8,798.00 | 8,812.00 | 8,653.50 | 8,723.50 | 8,723.50 | 284 |
| 2022-06-16 | 8,840.50 | 8,840.50 | 8,555.00 | 8,650.00 | 8,650.00 | 339 |
| 2022-06-15 | 8,870.00 | 9,100.00 | 8,870.00 | 9,093.50 | 9,093.50 | 111 |
| 2022-06-14 | 8,825.50 | 8,922.50 | 8,749.00 | 8,867.50 | 8,867.50 | 169 |
| 2022-06-13 | 8,600.00 | 8,800.00 | 8,493.50 | 8,786.50 | 8,786.50 | 515 |
| 2022-06-10 | 8,392.50 | 8,749.00 | 8,389.50 | 8,703.00 | 8,703.00 | 576 |
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.