NIKE Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	8,220.00	8,220.00	7,987.00	7,992.50	7,992.41	187
2022-03-09	8,200.00	8,560.50	8,200.00	8,211.50	8,211.40	153
2022-03-08	8,300.00	8,315.00	8,016.00	8,090.50	8,090.40	264
2022-03-07	8,820.00	9,300.00	8,253.00	8,340.00	8,339.90	582
2022-03-04	9,100.00	9,100.00	8,743.50	8,820.00	8,819.90	76
2022-03-03	9,200.00	9,200.00	8,914.00	9,060.00	9,059.79	108
2022-03-02	9,099.00	9,224.00	9,000.00	9,218.50	9,218.29	372
2022-02-25	9,200.00	9,250.00	9,187.00	9,224.50	9,224.29	144
2022-02-24	9,000.00	9,236.00	9,000.00	9,199.50	9,199.29	788
2022-02-23	9,412.00	9,699.00	9,275.00	9,315.00	9,314.79	250
2022-02-22	9,700.00	9,760.00	9,185.50	9,204.50	9,204.29	391
2022-02-21	9,890.00	9,890.00	9,700.00	9,700.00	9,699.78	66
2022-02-18	9,999.00	9,999.00	9,800.00	9,889.50	9,889.27	257
2022-02-17	10,150.00	10,266.00	9,993.50	9,998.50	9,998.27	101
2022-02-16	10,302.00	10,362.50	10,000.00	10,324.00	10,323.76	347
2022-02-15	10,398.00	10,398.00	10,280.00	10,313.50	10,313.26	234
2022-02-14	10,020.00	10,600.00	9,581.00	10,077.50	10,077.27	643
2022-02-11	10,197.00	10,412.00	9,993.00	10,030.00	10,029.77	274
2022-02-10	10,750.00	10,750.00	10,200.00	10,370.00	10,369.76	221
2022-02-09	10,900.00	10,900.00	10,427.00	10,469.50	10,469.26	480
2022-02-08	10,669.00	10,669.00	10,268.00	10,270.00	10,269.76	217
2022-02-07	10,650.00	10,700.00	10,550.00	10,659.00	10,658.75	66
2022-02-04	10,850.00	10,850.00	10,600.00	10,657.00	10,656.75	4,459
2022-02-03	10,900.00	11,000.00	10,750.00	10,802.50	10,802.25	577
2022-02-02	10,549.50	11,102.50	10,549.50	10,915.00	10,914.75	549
2022-02-01	10,960.00	11,164.50	10,912.00	10,913.00	10,912.75	2,752
2022-01-31	10,750.00	11,020.00	10,675.50	10,961.50	10,961.25	178
2022-01-28	11,198.00	11,198.00	10,500.00	10,823.50	10,823.25	659
2022-01-27	11,400.00	11,433.00	11,200.00	11,260.00	11,259.74	325
2022-01-26	11,250.00	11,340.00	11,025.00	11,181.00	11,180.74	382
2022-01-25	10,800.00	11,361.00	10,720.00	11,204.00	11,203.74	1,433
2022-01-24	10,600.00	10,900.00	10,270.00	10,818.50	10,818.25	799
2022-01-21	10,600.00	10,888.00	10,400.00	10,709.00	10,708.75	2,371
2022-01-20	10,600.00	10,840.00	10,388.00	10,840.00	10,839.75	590
2022-01-19	10,395.00	10,650.00	10,272.00	10,560.00	10,559.76	545
2022-01-18	10,400.00	10,499.00	10,350.00	10,406.50	10,406.26	214
2022-01-17	10,390.00	10,679.00	10,300.00	10,583.00	10,582.76	49
2022-01-14	10,495.00	10,495.00	10,202.50	10,270.00	10,269.76	415
2022-01-13	10,700.00	10,805.50	10,452.00	10,495.50	10,495.26	1,330
2022-01-12	10,600.00	10,835.50	10,600.00	10,619.00	10,618.76	809
2022-01-11	10,670.00	10,827.50	10,455.00	10,549.00	10,548.76	1,233
2022-01-10	10,924.00	11,000.00	10,500.00	10,673.00	10,672.75	2,098
2022-01-07	11,350.00	11,420.00	11,025.00	11,121.00	11,120.74	335
2022-01-06	10,800.00	11,495.00	10,700.00	11,350.00	11,349.74	448
2022-01-05	11,450.00	11,450.00	11,218.50	11,225.50	11,225.24	222
2022-01-04	11,265.50	11,900.00	11,265.50	11,428.00	11,427.74	330
2022-01-03	11,278.50	11,280.50	11,100.00	11,200.00	11,199.74	238
2021-12-30	11,500.00	11,500.00	11,262.00	11,378.00	11,377.74	322
2021-12-29	11,014.00	11,458.00	10,967.00	11,315.50	11,315.24	164
2021-12-28	11,070.00	11,142.00	11,002.00	11,019.50	11,019.25	290
2021-12-27	11,382.00	11,382.00	11,035.00	11,070.00	11,069.75	147
2021-12-23	11,600.00	11,649.00	11,292.00	11,294.00	11,293.74	656
2021-12-22	11,624.00	11,760.00	11,445.50	11,447.00	11,446.74	566
2021-12-21	11,340.00	11,820.50	11,190.00	11,624.00	11,623.73	631
2021-12-20	11,145.00	11,312.00	10,733.00	10,846.00	10,845.75	673
2021-12-17	11,100.00	11,165.00	10,916.00	11,144.50	11,144.24	420
2021-12-16	10,859.50	11,189.00	10,859.50	11,095.00	11,094.75	87
2021-12-15	11,250.00	11,320.00	10,720.00	10,952.50	10,952.25	123
2021-12-14	11,400.00	11,400.00	11,124.00	11,211.00	11,210.74	528
2021-12-13	11,500.00	11,860.00	11,279.00	11,398.00	11,397.74	248

← NewerPage 20 of 21 · 1,235 trading daysOlder →

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.