NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 11,980.00 | 11,980.00 | 11,670.50 | 11,738.00 | 11,737.73 | 240 |
| 2021-12-09 | 12,430.00 | 12,430.00 | 11,840.00 | 11,904.00 | 11,903.73 | 328 |
| 2021-12-07 | 12,398.00 | 12,650.00 | 12,352.00 | 12,504.00 | 12,503.71 | 378 |
| 2021-12-06 | 12,339.00 | 12,420.00 | 12,310.00 | 12,397.00 | 12,396.71 | 123 |
| 2021-12-03 | 12,274.00 | 12,549.00 | 12,206.00 | 12,275.00 | 12,274.72 | 537 |
| 2021-12-02 | 12,271.00 | 12,445.00 | 12,022.50 | 12,445.00 | 12,444.61 | 161 |
| 2021-12-01 | 12,341.00 | 12,341.00 | 12,140.00 | 12,300.00 | 12,299.62 | 132 |
| 2021-11-30 | 12,050.00 | 12,281.50 | 11,800.00 | 12,193.00 | 12,192.62 | 168 |
| 2021-11-29 | 11,755.00 | 12,283.00 | 11,750.00 | 12,030.00 | 12,029.63 | 326 |
| 2021-11-26 | 12,300.00 | 12,300.00 | 11,500.00 | 11,753.00 | 11,752.63 | 247 |
| 2021-11-25 | 12,380.50 | 12,500.00 | 12,080.50 | 12,495.00 | 12,494.61 | 128 |
| 2021-11-24 | 12,417.00 | 12,464.00 | 11,921.00 | 12,380.50 | 12,380.11 | 674 |
| 2021-11-23 | 12,659.00 | 12,659.00 | 12,231.00 | 12,417.00 | 12,416.61 | 383 |
| 2021-11-19 | 12,389.00 | 12,670.00 | 12,085.00 | 12,641.50 | 12,641.11 | 603 |
| 2021-11-18 | 12,119.00 | 12,375.00 | 12,000.00 | 12,190.00 | 12,189.62 | 166 |
| 2021-11-17 | 12,125.50 | 12,322.00 | 12,115.00 | 12,229.50 | 12,229.12 | 617 |
| 2021-11-16 | 11,900.00 | 12,223.00 | 11,700.00 | 12,125.50 | 12,125.12 | 248 |
| 2021-11-15 | 12,150.00 | 12,150.00 | 11,740.00 | 11,821.50 | 11,821.13 | 156 |
| 2021-11-12 | 12,092.50 | 12,265.00 | 11,950.00 | 12,132.50 | 12,132.12 | 216 |
| 2021-11-11 | 11,900.00 | 12,131.00 | 11,351.00 | 11,958.00 | 11,957.63 | 852 |
| 2021-11-10 | 12,200.00 | 12,372.00 | 11,885.00 | 11,898.50 | 11,898.13 | 1,168 |
| 2021-11-09 | 12,350.00 | 12,410.00 | 11,808.50 | 12,221.50 | 12,221.12 | 610 |
| 2021-11-08 | 12,797.00 | 13,027.00 | 12,270.00 | 12,313.50 | 12,313.12 | 1,022 |
| 2021-11-05 | 12,602.50 | 12,900.00 | 12,602.50 | 12,797.00 | 12,796.60 | 450 |
| 2021-11-04 | 12,360.00 | 12,662.00 | 12,350.00 | 12,620.00 | 12,619.61 | 1,434 |
| 2021-11-03 | 12,200.00 | 12,495.00 | 12,200.00 | 12,361.00 | 12,360.62 | 757 |
| 2021-11-02 | 11,801.00 | 12,209.50 | 11,801.00 | 12,152.50 | 12,152.12 | 1,151 |
| 2021-11-01 | 11,850.00 | 11,925.00 | 11,643.00 | 11,883.50 | 11,883.13 | 1,511 |
| 2021-10-29 | 11,301.00 | 11,700.00 | 11,301.00 | 11,684.00 | 11,683.64 | 676 |
| 2021-10-28 | 10,970.00 | 11,250.00 | 10,970.00 | 11,240.00 | 11,239.65 | 778 |
| 2021-10-27 | 10,885.00 | 10,965.00 | 10,811.00 | 10,926.50 | 10,926.16 | 723 |
| 2021-10-26 | 10,906.00 | 11,113.00 | 10,700.00 | 10,885.00 | 10,884.66 | 1,796 |
| 2021-10-25 | 10,900.00 | 11,452.50 | 10,800.00 | 10,906.00 | 10,905.66 | 478 |
| 2021-10-22 | 10,750.00 | 11,025.00 | 10,750.00 | 10,900.00 | 10,899.66 | 2,903 |
| 2021-10-21 | 10,455.00 | 10,700.00 | 10,450.00 | 10,667.50 | 10,667.17 | 703 |
| 2021-10-20 | 10,268.50 | 10,350.00 | 10,179.00 | 10,331.00 | 10,330.68 | 1,942 |
| 2021-10-19 | 10,250.00 | 10,330.00 | 10,065.50 | 10,269.50 | 10,269.18 | 1,733 |
| 2021-10-18 | 10,234.00 | 10,463.00 | 10,050.00 | 10,335.00 | 10,334.68 | 1,168 |
| 2021-10-15 | 10,120.00 | 10,245.00 | 9,830.50 | 10,244.50 | 10,244.18 | 1,082 |
| 2021-10-14 | 10,173.00 | 10,173.00 | 10,030.00 | 10,138.50 | 10,138.18 | 995 |
← NewerPage 21 of 21 · 1,240 trading days
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.