NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5,500.00 | 5,600.00 | 5,375.00 | 5,570.00 | 5,570.00 | 73,261 |
| 2026-04-29 | 5,655.00 | 5,655.00 | 5,500.00 | 5,525.00 | 5,525.00 | 42,025 |
| 2026-04-28 | 5,750.00 | 5,800.00 | 5,620.00 | 5,650.00 | 5,650.00 | 40,428 |
| 2026-04-27 | 5,605.00 | 5,745.00 | 5,605.00 | 5,720.00 | 5,720.00 | 89,605 |
| 2026-04-24 | 5,510.00 | 5,635.00 | 5,510.00 | 5,580.00 | 5,580.00 | 42,726 |
| 2026-04-23 | 5,650.00 | 5,650.00 | 5,465.00 | 5,510.00 | 5,510.00 | 55,533 |
| 2026-04-22 | 5,670.00 | 5,750.00 | 5,585.00 | 5,610.00 | 5,610.00 | 152,288 |
| 2026-04-21 | 5,700.00 | 5,770.00 | 5,640.00 | 5,685.00 | 5,685.00 | 191,179 |
| 2026-04-20 | 5,635.00 | 5,700.00 | 5,540.00 | 5,690.00 | 5,690.00 | 107,773 |
| 2026-04-17 | 5,600.00 | 5,655.00 | 5,535.00 | 5,615.00 | 5,615.00 | 127,384 |
| 2026-04-16 | 5,595.00 | 5,635.00 | 5,515.00 | 5,530.00 | 5,530.00 | 231,882 |
| 2026-04-15 | 5,510.00 | 5,625.00 | 5,500.00 | 5,525.00 | 5,525.00 | 336,274 |
| 2026-04-14 | 5,295.00 | 5,425.00 | 5,230.00 | 5,410.00 | 5,410.00 | 108,964 |
| 2026-04-13 | 5,220.00 | 5,260.00 | 5,170.00 | 5,240.00 | 5,240.00 | 176,786 |
| 2026-04-10 | 5,435.00 | 5,435.00 | 5,220.00 | 5,240.00 | 5,240.00 | 159,961 |
| 2026-04-09 | 5,325.00 | 5,460.00 | 5,270.00 | 5,435.00 | 5,435.00 | 253,226 |
| 2026-04-08 | 5,335.00 | 5,425.00 | 5,280.00 | 5,320.00 | 5,320.00 | 160,079 |
| 2026-04-07 | 5,415.00 | 5,425.00 | 5,260.00 | 5,305.00 | 5,305.00 | 267,207 |
| 2026-04-06 | 5,475.00 | 5,500.00 | 5,365.00 | 5,445.00 | 5,445.00 | 143,442 |
| 2026-04-01 | 6,170.00 | 6,170.00 | 5,535.00 | 5,550.00 | 5,550.00 | 875,823 |
| 2026-03-31 | 6,385.00 | 6,535.00 | 6,360.00 | 6,510.00 | 6,510.00 | 74,955 |
| 2026-03-30 | 6,335.00 | 6,430.00 | 6,285.00 | 6,355.00 | 6,355.00 | 31,412 |
| 2026-03-27 | 6,290.00 | 6,345.00 | 6,225.00 | 6,330.00 | 6,330.00 | 18,296 |
| 2026-03-26 | 6,410.00 | 6,470.00 | 6,265.00 | 6,285.00 | 6,285.00 | 31,102 |
| 2026-03-25 | 6,540.00 | 6,600.00 | 6,375.00 | 6,420.00 | 6,420.00 | 28,712 |
| 2026-03-23 | 6,535.00 | 6,545.00 | 6,410.00 | 6,450.00 | 6,450.00 | 9,340 |
| 2026-03-20 | 6,545.00 | 6,595.00 | 6,405.00 | 6,445.00 | 6,445.00 | 33,903 |
| 2026-03-19 | 6,520.00 | 6,575.00 | 6,465.00 | 6,560.00 | 6,560.00 | 18,178 |
| 2026-03-18 | 6,715.00 | 6,760.00 | 6,520.00 | 6,565.00 | 6,565.00 | 45,204 |
| 2026-03-17 | 6,755.00 | 6,830.00 | 6,735.00 | 6,765.00 | 6,765.00 | 12,883 |
| 2026-03-16 | 6,630.00 | 6,745.00 | 6,595.00 | 6,730.00 | 6,730.00 | 19,992 |
| 2026-03-13 | 6,635.00 | 6,650.00 | 6,530.00 | 6,630.00 | 6,630.00 | 55,131 |
| 2026-03-12 | 6,775.00 | 6,775.00 | 6,550.00 | 6,565.00 | 6,565.00 | 31,273 |
| 2026-03-11 | 6,955.00 | 7,000.00 | 6,700.00 | 6,750.00 | 6,750.00 | 38,080 |
| 2026-03-10 | 6,925.00 | 6,955.00 | 6,815.00 | 6,835.00 | 6,835.00 | 30,045 |
| 2026-03-09 | 6,920.00 | 6,955.00 | 6,830.00 | 6,915.00 | 6,915.00 | 47,384 |
| 2026-03-06 | 7,030.00 | 7,150.00 | 6,980.00 | 7,010.00 | 7,010.00 | 29,100 |
| 2026-03-05 | 7,200.00 | 7,260.00 | 7,030.00 | 7,075.00 | 7,075.00 | 27,845 |
| 2026-03-04 | 7,350.00 | 7,350.00 | 7,150.00 | 7,180.00 | 7,180.00 | 36,419 |
| 2026-03-03 | 7,350.00 | 7,390.00 | 7,170.00 | 7,360.00 | 7,360.00 | 21,782 |
| 2026-03-02 | 7,440.00 | 7,480.00 | 7,260.00 | 7,475.00 | 7,475.00 | 13,395 |
| 2026-02-27 | 7,895.00 | 7,895.00 | 7,510.00 | 7,515.00 | 7,514.97 | 39,406 |
| 2026-02-26 | 7,745.00 | 8,020.00 | 7,745.00 | 7,915.00 | 7,914.96 | 15,734 |
| 2026-02-25 | 7,780.00 | 7,790.00 | 7,650.00 | 7,765.00 | 7,764.96 | 51,060 |
| 2026-02-24 | 7,600.00 | 7,800.00 | 7,520.00 | 7,730.00 | 7,729.96 | 15,302 |
| 2026-02-23 | 7,715.00 | 7,835.00 | 7,430.00 | 7,570.00 | 7,569.97 | 37,563 |
| 2026-02-20 | 7,860.00 | 8,300.00 | 7,655.00 | 7,815.00 | 7,815.00 | 174,777 |
| 2026-02-19 | 7,925.00 | 7,965.00 | 7,710.00 | 7,845.00 | 7,845.00 | 55,733 |
| 2026-02-18 | 7,865.00 | 8,065.00 | 7,865.00 | 7,945.00 | 7,945.00 | 52,610 |
| 2026-02-13 | 7,500.00 | 7,790.00 | 7,445.00 | 7,730.00 | 7,730.00 | 29,678 |
| 2026-02-12 | 7,650.00 | 7,675.00 | 7,450.00 | 7,510.00 | 7,510.00 | 53,015 |
| 2026-02-11 | 7,950.00 | 7,950.00 | 7,550.00 | 7,670.00 | 7,670.00 | 20,000 |
| 2026-02-10 | 7,710.00 | 7,835.00 | 7,615.00 | 7,790.00 | 7,790.00 | 17,631 |
| 2026-02-09 | 7,945.00 | 7,985.00 | 7,705.00 | 7,730.00 | 7,730.00 | 24,126 |
| 2026-02-06 | 7,900.00 | 8,030.00 | 7,835.00 | 7,905.00 | 7,905.00 | 34,637 |
| 2026-02-05 | 7,900.00 | 8,035.00 | 7,765.00 | 7,870.00 | 7,870.00 | 41,590 |
| 2026-02-04 | 7,800.00 | 7,965.00 | 7,555.00 | 7,945.00 | 7,945.00 | 53,989 |
| 2026-02-03 | 7,785.00 | 7,785.00 | 7,525.00 | 7,565.00 | 7,565.00 | 36,020 |
| 2026-02-02 | 7,650.00 | 7,785.00 | 7,640.00 | 7,750.00 | 7,750.00 | 24,109 |
| 2026-01-30 | 7,870.00 | 7,905.00 | 7,630.00 | 7,725.00 | 7,725.00 | 47,882 |
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.