NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,500.00 | 5,530.00 | 5,360.00 | 5,395.00 | 5,395.00 | 53,495 |
| 2026-07-22 | 5,610.00 | 5,610.00 | 5,430.00 | 5,510.00 | 5,510.00 | 92,547 |
| 2026-07-21 | 5,675.00 | 5,695.00 | 5,600.00 | 5,625.00 | 5,625.00 | 26,998 |
| 2026-07-20 | 5,750.00 | 5,750.00 | 5,605.00 | 5,675.00 | 5,675.00 | 18,077 |
| 2026-07-17 | 5,810.00 | 5,880.00 | 5,700.00 | 5,740.00 | 5,740.00 | 29,211 |
| 2026-07-16 | 5,530.00 | 5,840.00 | 5,530.00 | 5,805.00 | 5,805.00 | 47,175 |
| 2026-07-15 | 5,540.00 | 5,675.00 | 5,500.00 | 5,560.00 | 5,560.00 | 51,179 |
| 2026-07-14 | 5,700.00 | 5,720.00 | 5,510.00 | 5,565.00 | 5,565.00 | 36,256 |
| 2026-07-13 | 5,810.00 | 5,865.00 | 5,695.00 | 5,715.00 | 5,715.00 | 35,426 |
| 2026-07-10 | 5,710.00 | 5,810.00 | 5,625.00 | 5,770.00 | 5,770.00 | 72,247 |
| 2026-07-09 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0 |
| 2026-07-08 | 5,650.00 | 5,665.00 | 5,510.00 | 5,615.00 | 5,615.00 | 30,018 |
| 2026-07-07 | 5,670.00 | 5,755.00 | 5,600.00 | 5,650.00 | 5,650.00 | 22,229 |
| 2026-07-06 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 61,236 |
| 2026-07-03 | 5,850.00 | 5,890.00 | 5,560.00 | 5,800.00 | 5,800.00 | 10,027 |
| 2026-07-02 | 5,640.00 | 5,895.00 | 5,640.00 | 5,765.00 | 5,765.00 | 88,411 |
| 2026-07-01 | 5,400.00 | 5,650.00 | 5,240.00 | 5,600.00 | 5,600.00 | 191,831 |
| 2026-06-30 | 5,300.00 | 5,415.00 | 5,290.00 | 5,360.00 | 5,360.00 | 68,179 |
| 2026-06-29 | 5,300.00 | 5,390.00 | 5,230.00 | 5,335.00 | 5,335.00 | 52,454 |
| 2026-06-26 | 5,210.00 | 5,315.00 | 5,150.00 | 5,220.00 | 5,220.00 | 39,063 |
| 2026-06-25 | 5,375.00 | 5,390.00 | 5,200.00 | 5,225.00 | 5,225.00 | 59,588 |
| 2026-06-24 | 5,445.00 | 5,505.00 | 5,350.00 | 5,395.00 | 5,395.00 | 78,759 |
| 2026-06-23 | 5,455.00 | 5,525.00 | 5,420.00 | 5,475.00 | 5,475.00 | 87,009 |
| 2026-06-22 | 5,725.00 | 5,725.00 | 5,465.00 | 5,485.00 | 5,485.00 | 64,108 |
| 2026-06-19 | 5,745.00 | 5,745.00 | 5,575.00 | 5,670.00 | 5,670.00 | 6,151 |
| 2026-06-18 | 5,595.00 | 5,730.00 | 5,560.00 | 5,665.00 | 5,665.00 | 51,575 |
| 2026-06-17 | 5,585.00 | 5,720.00 | 5,520.00 | 5,555.00 | 5,555.00 | 80,558 |
| 2026-06-16 | 5,610.00 | 5,760.00 | 5,600.00 | 5,605.00 | 5,605.00 | 118,467 |
| 2026-06-15 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0 |
| 2026-06-12 | 5,720.00 | 5,765.00 | 5,580.00 | 5,610.00 | 5,610.00 | 52,572 |
| 2026-06-11 | 5,550.00 | 5,735.00 | 5,500.00 | 5,715.00 | 5,715.00 | 66,242 |
| 2026-06-10 | 5,525.00 | 5,600.00 | 5,435.00 | 5,525.00 | 5,525.00 | 36,550 |
| 2026-06-09 | 5,500.00 | 5,705.00 | 5,485.00 | 5,595.00 | 5,595.00 | 87,925 |
| 2026-06-08 | 5,395.00 | 5,535.00 | 5,365.00 | 5,485.00 | 5,485.00 | 40,999 |
| 2026-06-05 | 5,475.00 | 5,510.00 | 5,390.00 | 5,405.00 | 5,405.00 | 118,049 |
| 2026-06-04 | 5,580.00 | 5,635.00 | 5,415.00 | 5,465.00 | 5,465.00 | 778,835 |
| 2026-06-03 | 5,480.00 | 5,535.00 | 5,400.00 | 5,515.00 | 5,515.00 | 200,793 |
| 2026-06-02 | 5,655.00 | 5,655.00 | 5,445.00 | 5,475.00 | 5,475.00 | 267,978 |
| 2026-06-01 | 5,660.00 | 5,760.00 | 5,580.00 | 5,705.00 | 5,705.00 | 101,442 |
| 2026-05-29 | 5,835.00 | 5,855.00 | 5,695.00 | 5,715.00 | 5,714.97 | 83,686 |
| 2026-05-28 | 5,665.00 | 5,905.00 | 5,600.00 | 5,880.00 | 5,879.96 | 628,626 |
| 2026-05-27 | 5,625.00 | 5,745.00 | 5,625.00 | 5,690.00 | 5,689.97 | 342,763 |
| 2026-05-26 | 5,570.00 | 5,570.00 | 5,450.00 | 5,535.00 | 5,534.97 | 44,817 |
| 2026-05-25 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 5,514.97 | 0 |
| 2026-05-22 | 5,495.00 | 5,530.00 | 5,460.00 | 5,515.00 | 5,515.00 | 63,703 |
| 2026-05-21 | 5,450.00 | 5,510.00 | 5,330.00 | 5,455.00 | 5,455.00 | 105,730 |
| 2026-05-20 | 5,300.00 | 5,470.00 | 5,175.00 | 5,445.00 | 5,445.00 | 552,811 |
| 2026-05-19 | 5,270.00 | 5,355.00 | 5,195.00 | 5,275.00 | 5,275.00 | 47,810 |
| 2026-05-18 | 5,190.00 | 5,300.00 | 5,135.00 | 5,260.00 | 5,260.00 | 113,130 |
| 2026-05-15 | 5,200.00 | 5,320.00 | 5,175.00 | 5,195.00 | 5,195.00 | 50,735 |
| 2026-05-14 | 5,290.00 | 5,305.00 | 5,175.00 | 5,180.00 | 5,180.00 | 82,350 |
| 2026-05-13 | 5,225.00 | 5,270.00 | 5,135.00 | 5,260.00 | 5,260.00 | 99,836 |
| 2026-05-12 | 5,260.00 | 5,260.00 | 5,170.00 | 5,190.00 | 5,190.00 | 95,542 |
| 2026-05-11 | 5,465.00 | 5,465.00 | 5,235.00 | 5,240.00 | 5,240.00 | 188,773 |
| 2026-05-08 | 5,520.00 | 5,530.00 | 5,420.00 | 5,440.00 | 5,440.00 | 55,029 |
| 2026-05-07 | 5,460.00 | 5,520.00 | 5,425.00 | 5,500.00 | 5,500.00 | 101,849 |
| 2026-05-06 | 5,465.00 | 5,465.00 | 5,325.00 | 5,415.00 | 5,415.00 | 102,789 |
| 2026-05-05 | 5,395.00 | 5,405.00 | 5,305.00 | 5,335.00 | 5,335.00 | 70,782 |
| 2026-05-04 | 5,560.00 | 5,560.00 | 5,385.00 | 5,395.00 | 5,395.00 | 149,782 |
| 2026-05-01 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0 |
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.