NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7,870.00 | 7,905.00 | 7,630.00 | 7,725.00 | 7,725.00 | 47,882 |
| 2026-01-29 | 7,820.00 | 7,900.00 | 7,720.00 | 7,870.00 | 7,870.00 | 36,255 |
| 2026-01-28 | 7,965.00 | 7,995.00 | 7,790.00 | 7,815.00 | 7,815.00 | 42,132 |
| 2026-01-27 | 8,270.00 | 8,270.00 | 7,905.00 | 7,945.00 | 7,945.00 | 29,048 |
| 2026-01-26 | 8,160.00 | 8,275.00 | 8,105.00 | 8,270.00 | 8,270.00 | 20,455 |
| 2026-01-23 | 8,085.00 | 8,245.00 | 8,085.00 | 8,160.00 | 8,160.00 | 22,836 |
| 2026-01-22 | 8,200.00 | 8,325.00 | 8,150.00 | 8,190.00 | 8,190.00 | 31,839 |
| 2026-01-21 | 8,005.00 | 8,250.00 | 7,985.00 | 8,175.00 | 8,175.00 | 34,175 |
| 2026-01-20 | 8,020.00 | 8,130.00 | 7,890.00 | 7,985.00 | 7,985.00 | 74,661 |
| 2026-01-19 | 8,000.00 | 8,200.00 | 7,880.00 | 8,005.00 | 8,005.00 | 3,898 |
| 2026-01-16 | 8,150.00 | 8,180.00 | 8,030.00 | 8,120.00 | 8,120.00 | 25,087 |
| 2026-01-15 | 8,270.00 | 8,355.00 | 8,070.00 | 8,170.00 | 8,170.00 | 24,046 |
| 2026-01-14 | 8,460.00 | 8,530.00 | 8,250.00 | 8,280.00 | 8,280.00 | 91,302 |
| 2026-01-13 | 8,320.00 | 8,525.00 | 8,300.00 | 8,465.00 | 8,465.00 | 75,921 |
| 2026-01-12 | 8,330.00 | 8,435.00 | 8,195.00 | 8,305.00 | 8,305.00 | 57,819 |
| 2026-01-09 | 8,325.00 | 8,500.00 | 8,240.00 | 8,360.00 | 8,360.00 | 99,309 |
| 2026-01-08 | 8,100.00 | 8,375.00 | 7,880.00 | 8,350.00 | 8,350.00 | 49,797 |
| 2026-01-07 | 8,295.00 | 8,380.00 | 8,080.00 | 8,105.00 | 8,105.00 | 99,762 |
| 2026-01-06 | 8,280.00 | 8,295.00 | 8,100.00 | 8,270.00 | 8,270.00 | 63,074 |
| 2026-01-05 | 8,000.00 | 8,365.00 | 8,000.00 | 8,295.00 | 8,295.00 | 96,369 |
| 2026-01-02 | 7,875.00 | 8,250.00 | 7,875.00 | 8,105.00 | 8,105.00 | 80,636 |
| 2026-01-01 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 0 |
| 2025-12-31 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 0 |
| 2025-12-30 | 8,000.00 | 8,000.00 | 7,725.00 | 7,730.00 | 7,730.00 | 52,886 |
| 2025-12-29 | 7,670.00 | 7,895.00 | 7,670.00 | 7,760.00 | 7,760.00 | 64,458 |
| 2025-12-26 | 7,770.00 | 7,800.00 | 7,640.00 | 7,690.00 | 7,690.00 | 32,051 |
| 2025-12-25 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 0 |
| 2025-12-24 | 7,600.00 | 7,735.00 | 7,455.00 | 7,645.00 | 7,645.00 | 56,499 |
| 2025-12-23 | 7,380.00 | 7,465.00 | 7,275.00 | 7,280.00 | 7,280.00 | 63,922 |
| 2025-12-22 | 7,605.00 | 7,900.00 | 7,350.00 | 7,380.00 | 7,380.00 | 161,923 |
| 2025-12-19 | 8,100.00 | 8,100.00 | 7,450.00 | 7,575.00 | 7,575.00 | 356,076 |
| 2025-12-18 | 8,500.00 | 8,640.00 | 8,415.00 | 8,430.00 | 8,430.00 | 52,012 |
| 2025-12-17 | 8,600.00 | 8,650.00 | 8,430.00 | 8,545.00 | 8,545.00 | 78,089 |
| 2025-12-16 | 8,600.00 | 8,755.00 | 8,550.00 | 8,605.00 | 8,605.00 | 71,909 |
| 2025-12-15 | 8,820.00 | 8,820.00 | 8,425.00 | 8,680.00 | 8,680.00 | 37,144 |
| 2025-12-12 | 8,500.00 | 8,695.00 | 8,430.00 | 8,520.00 | 8,520.00 | 51,860 |
| 2025-12-11 | 8,350.00 | 8,460.00 | 8,195.00 | 8,440.00 | 8,440.00 | 45,136 |
| 2025-12-10 | 8,050.00 | 8,245.00 | 7,910.00 | 8,215.00 | 8,215.00 | 28,984 |
| 2025-12-09 | 8,245.00 | 8,245.00 | 7,860.00 | 8,010.00 | 8,010.00 | 55,831 |
| 2025-12-08 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 0 |
| 2025-12-05 | 8,245.00 | 8,305.00 | 8,110.00 | 8,270.00 | 8,270.00 | 45,222 |
| 2025-12-04 | 8,350.00 | 8,350.00 | 8,190.00 | 8,245.00 | 8,245.00 | 21,047 |
| 2025-12-03 | 8,275.00 | 8,400.00 | 8,190.00 | 8,355.00 | 8,355.00 | 2,068 |
| 2025-12-02 | 8,330.00 | 8,330.00 | 8,185.00 | 8,260.00 | 8,260.00 | 18,834 |
| 2025-12-01 | 8,160.00 | 8,340.00 | 8,020.00 | 8,290.00 | 8,290.00 | 10,194 |
| 2025-11-28 | 8,120.00 | 8,290.00 | 8,105.00 | 8,225.00 | 8,224.97 | 20,830 |
| 2025-11-27 | 8,270.00 | 8,465.00 | 7,885.00 | 8,130.00 | 8,129.97 | 7,617 |
| 2025-11-26 | 8,200.00 | 8,295.00 | 7,970.00 | 8,265.00 | 8,264.97 | 73,150 |
| 2025-11-25 | 7,880.00 | 8,130.00 | 7,745.00 | 8,110.00 | 8,109.97 | 63,702 |
| 2025-11-24 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,889.97 | 0 |
| 2025-11-21 | 7,595.00 | 7,980.00 | 7,595.00 | 7,890.00 | 7,890.00 | 6,938 |
| 2025-11-20 | 7,780.00 | 7,900.00 | 7,635.00 | 7,725.00 | 7,725.00 | 38,712 |
| 2025-11-19 | 7,700.00 | 7,780.00 | 7,465.00 | 7,705.00 | 7,705.00 | 23,909 |
| 2025-11-18 | 7,735.00 | 7,740.00 | 7,580.00 | 7,660.00 | 7,660.00 | 47,132 |
| 2025-11-17 | 7,985.00 | 8,000.00 | 7,705.00 | 7,755.00 | 7,755.00 | 60,583 |
| 2025-11-14 | 8,100.00 | 8,175.00 | 7,880.00 | 7,915.00 | 7,915.00 | 119,337 |
| 2025-11-13 | 8,125.00 | 8,290.00 | 7,975.00 | 8,170.00 | 8,170.00 | 136,852 |
| 2025-11-12 | 7,900.00 | 7,995.00 | 7,790.00 | 7,940.00 | 7,940.00 | 233,703 |
| 2025-11-11 | 7,490.00 | 7,835.00 | 7,465.00 | 7,785.00 | 7,785.00 | 23,303 |
| 2025-11-10 | 7,670.00 | 7,670.00 | 7,455.00 | 7,495.00 | 7,495.00 | 52,605 |
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.