NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 8,594.00 | 8,718.00 | 8,453.50 | 8,702.00 | 8,702.00 | 455 |
| 2022-06-08 | 8,572.00 | 8,662.50 | 8,503.50 | 8,594.00 | 8,594.00 | 155 |
| 2022-06-07 | 8,428.50 | 8,557.50 | 8,428.50 | 8,538.00 | 8,538.00 | 125 |
| 2022-06-06 | 8,500.00 | 8,520.00 | 8,353.00 | 8,435.00 | 8,435.00 | 282 |
| 2022-06-03 | 8,457.50 | 8,514.50 | 8,377.00 | 8,488.00 | 8,488.00 | 213 |
| 2022-06-02 | 8,381.00 | 8,646.00 | 8,381.00 | 8,603.00 | 8,602.90 | 749 |
| 2022-06-01 | 8,395.00 | 8,399.50 | 8,250.00 | 8,358.00 | 8,357.90 | 149 |
| 2022-05-31 | 8,283.50 | 8,437.00 | 8,260.00 | 8,378.50 | 8,378.40 | 209 |
| 2022-05-30 | 8,170.00 | 8,399.00 | 8,010.00 | 8,390.00 | 8,389.90 | 54 |
| 2022-05-27 | 8,150.00 | 8,310.00 | 8,125.00 | 8,193.00 | 8,192.90 | 822 |
| 2022-05-26 | 7,828.50 | 8,091.50 | 7,812.50 | 8,066.50 | 8,066.40 | 235 |
| 2022-05-24 | 7,493.50 | 7,645.00 | 7,415.50 | 7,645.00 | 7,644.91 | 87 |
| 2022-05-23 | 7,232.50 | 7,637.00 | 7,200.00 | 7,637.00 | 7,636.91 | 117 |
| 2022-05-20 | 7,577.00 | 7,656.00 | 7,395.00 | 7,613.00 | 7,612.91 | 780 |
| 2022-05-19 | 7,649.50 | 7,790.50 | 7,485.00 | 7,518.00 | 7,517.91 | 269 |
| 2022-05-17 | 8,132.00 | 8,197.00 | 8,039.00 | 8,148.00 | 8,147.90 | 122 |
| 2022-05-16 | 7,995.00 | 8,091.50 | 7,898.00 | 8,001.50 | 8,001.41 | 376 |
| 2022-05-13 | 7,723.50 | 8,020.00 | 7,700.00 | 7,994.00 | 7,993.91 | 379 |
| 2022-05-12 | 7,470.00 | 7,618.50 | 7,367.50 | 7,501.50 | 7,501.41 | 258 |
| 2022-05-11 | 7,630.50 | 7,674.00 | 7,480.00 | 7,480.00 | 7,479.91 | 151 |
| 2022-05-10 | 7,663.00 | 7,719.00 | 7,495.00 | 7,613.00 | 7,612.91 | 638 |
| 2022-05-09 | 8,000.00 | 8,000.00 | 7,600.00 | 7,665.00 | 7,664.91 | 1,395 |
| 2022-05-06 | 7,998.00 | 8,046.50 | 7,651.50 | 7,994.50 | 7,994.41 | 492 |
| 2022-05-05 | 8,309.50 | 8,331.50 | 8,015.50 | 8,083.50 | 8,083.40 | 202 |
| 2022-05-04 | 8,251.00 | 8,583.00 | 8,251.00 | 8,583.00 | 8,582.90 | 269 |
| 2022-05-03 | 8,798.00 | 8,798.00 | 8,390.00 | 8,494.00 | 8,493.90 | 575 |
| 2022-05-02 | 8,599.50 | 8,825.50 | 8,599.50 | 8,798.00 | 8,797.90 | 346 |
| 2022-04-29 | 8,772.50 | 8,773.00 | 8,550.00 | 8,607.00 | 8,606.90 | 329 |
| 2022-04-28 | 8,490.00 | 8,816.00 | 8,490.00 | 8,772.50 | 8,772.40 | 76 |
| 2022-04-27 | 8,600.00 | 8,929.50 | 8,499.50 | 8,500.00 | 8,499.90 | 443 |
| 2022-04-26 | 8,902.00 | 8,902.00 | 8,512.00 | 8,625.00 | 8,624.90 | 214 |
| 2022-04-25 | 8,900.00 | 8,945.50 | 8,654.00 | 8,937.00 | 8,936.89 | 375 |
| 2022-04-22 | 9,225.00 | 9,225.00 | 8,950.00 | 8,996.50 | 8,996.39 | 1,222 |
| 2022-04-21 | 8,982.50 | 9,231.50 | 8,982.50 | 9,190.00 | 9,189.89 | 208 |
| 2022-04-20 | 8,750.00 | 8,892.00 | 8,713.00 | 8,890.50 | 8,890.40 | 218 |
| 2022-04-19 | 8,530.00 | 8,771.00 | 8,510.00 | 8,741.00 | 8,740.90 | 651 |
| 2022-04-18 | 8,120.00 | 8,470.00 | 8,120.00 | 8,321.50 | 8,321.40 | 263 |
| 2022-04-13 | 8,116.00 | 8,140.00 | 8,050.00 | 8,123.00 | 8,122.90 | 125 |
| 2022-04-12 | 7,950.00 | 8,172.00 | 7,915.00 | 7,957.00 | 7,956.91 | 252 |
| 2022-04-11 | 7,999.00 | 8,139.00 | 7,885.00 | 7,976.50 | 7,976.41 | 87 |
| 2022-04-08 | 8,202.50 | 8,265.00 | 8,125.00 | 8,150.50 | 8,150.40 | 151 |
| 2022-04-07 | 8,070.00 | 8,254.00 | 8,070.00 | 8,253.50 | 8,253.40 | 150 |
| 2022-04-06 | 8,250.00 | 8,250.00 | 7,801.00 | 8,081.50 | 8,081.40 | 1,126 |
| 2022-04-05 | 8,510.50 | 8,510.50 | 8,329.00 | 8,348.00 | 8,347.90 | 272 |
| 2022-04-04 | 8,400.00 | 8,557.00 | 8,232.00 | 8,471.00 | 8,470.90 | 329 |
| 2022-04-01 | 8,550.00 | 8,600.50 | 8,383.50 | 8,425.00 | 8,424.90 | 529 |
| 2022-03-31 | 8,841.50 | 8,864.50 | 8,595.50 | 8,619.50 | 8,619.40 | 147 |
| 2022-03-30 | 8,912.00 | 8,976.50 | 8,850.00 | 8,890.00 | 8,889.90 | 123 |
| 2022-03-29 | 9,000.00 | 9,349.00 | 8,910.00 | 8,916.50 | 8,916.39 | 843 |
| 2022-03-28 | 8,833.50 | 8,892.00 | 8,734.00 | 8,821.50 | 8,821.40 | 89 |
| 2022-03-25 | 8,930.00 | 8,952.50 | 8,829.50 | 8,923.50 | 8,923.39 | 295 |
| 2022-03-23 | 9,000.00 | 9,350.00 | 8,900.00 | 8,933.50 | 8,933.39 | 675 |
| 2022-03-22 | 8,909.00 | 9,100.00 | 8,851.00 | 8,886.50 | 8,886.40 | 741 |
| 2022-03-21 | 8,595.00 | 8,595.00 | 8,427.00 | 8,544.50 | 8,544.40 | 5,184 |
| 2022-03-18 | 8,400.00 | 8,957.00 | 8,300.00 | 8,590.00 | 8,589.90 | 606 |
| 2022-03-17 | 8,120.00 | 8,305.50 | 8,109.50 | 8,301.00 | 8,300.90 | 226 |
| 2022-03-16 | 7,701.00 | 8,120.00 | 7,701.00 | 8,120.00 | 8,119.90 | 457 |
| 2022-03-15 | 7,430.00 | 7,600.00 | 7,400.00 | 7,528.00 | 7,527.91 | 227 |
| 2022-03-14 | 7,800.00 | 7,800.00 | 7,333.00 | 7,356.50 | 7,356.41 | 374 |
| 2022-03-11 | 8,077.50 | 8,077.50 | 7,778.00 | 7,802.50 | 7,802.41 | 132 |
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.