NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7,775.00 | 7,790.00 | 7,465.00 | 7,500.00 | 7,500.00 | 38,334 |
| 2025-11-06 | 7,800.00 | 7,865.00 | 7,700.00 | 7,760.00 | 7,760.00 | 19,716 |
| 2025-11-05 | 7,750.00 | 7,880.00 | 7,640.00 | 7,790.00 | 7,790.00 | 59,512 |
| 2025-11-04 | 8,060.00 | 8,060.00 | 7,695.00 | 7,750.00 | 7,750.00 | 47,583 |
| 2025-11-03 | 8,200.00 | 8,200.00 | 7,820.00 | 8,010.00 | 8,010.00 | 63,906 |
| 2025-10-31 | 8,120.00 | 8,120.00 | 8,000.00 | 8,110.00 | 8,110.00 | 27,172 |
| 2025-10-30 | 8,020.00 | 8,195.00 | 8,005.00 | 8,080.00 | 8,080.00 | 26,383 |
| 2025-10-29 | 8,325.00 | 8,350.00 | 8,030.00 | 8,105.00 | 8,105.00 | 49,510 |
| 2025-10-28 | 8,300.00 | 8,500.00 | 8,250.00 | 8,335.00 | 8,335.00 | 55,104 |
| 2025-10-27 | 8,655.00 | 8,655.00 | 7,920.00 | 8,320.00 | 8,320.00 | 68,531 |
| 2025-10-24 | 8,850.00 | 9,090.00 | 8,850.00 | 9,005.00 | 9,005.00 | 33,096 |
| 2025-10-23 | 9,240.00 | 9,260.00 | 9,000.00 | 9,035.00 | 9,035.00 | 32,658 |
| 2025-10-22 | 9,205.00 | 9,340.00 | 9,100.00 | 9,265.00 | 9,265.00 | 23,954 |
| 2025-10-21 | 8,815.00 | 9,265.00 | 8,755.00 | 9,195.00 | 9,195.00 | 29,278 |
| 2025-10-20 | 8,640.00 | 8,900.00 | 8,640.00 | 8,865.00 | 8,865.00 | 56,115 |
| 2025-10-17 | 8,290.00 | 8,720.00 | 8,210.00 | 8,675.00 | 8,675.00 | 48,956 |
| 2025-10-16 | 8,355.00 | 8,365.00 | 8,160.00 | 8,300.00 | 8,300.00 | 33,160 |
| 2025-10-15 | 8,435.00 | 8,560.00 | 8,195.00 | 8,325.00 | 8,325.00 | 16,321 |
| 2025-10-14 | 7,900.00 | 8,360.00 | 7,880.00 | 8,300.00 | 8,300.00 | 30,387 |
| 2025-10-13 | 7,925.00 | 8,200.00 | 7,900.00 | 8,035.00 | 8,035.00 | 7,923 |
| 2025-10-10 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 0 |
| 2025-10-09 | 8,965.00 | 9,050.00 | 8,325.00 | 8,360.00 | 8,360.00 | 35,426 |
| 2025-10-08 | 8,945.00 | 9,025.00 | 8,860.00 | 8,890.00 | 8,890.00 | 39,825 |
| 2025-10-07 | 8,970.00 | 9,090.00 | 8,870.00 | 8,950.00 | 8,950.00 | 60,521 |
| 2025-10-06 | 9,165.00 | 9,265.00 | 8,975.00 | 9,010.00 | 9,010.00 | 30,723 |
| 2025-10-03 | 9,600.00 | 9,705.00 | 9,130.00 | 9,150.00 | 9,150.00 | 53,726 |
| 2025-10-02 | 9,455.00 | 10,070.00 | 9,455.00 | 9,600.00 | 9,600.00 | 66,553 |
| 2025-10-01 | 9,400.00 | 9,750.00 | 9,240.00 | 9,700.00 | 9,700.00 | 117,309 |
| 2025-09-30 | 8,745.00 | 9,005.00 | 8,600.00 | 8,980.00 | 8,980.00 | 46,877 |
| 2025-09-29 | 8,575.00 | 8,685.00 | 8,410.00 | 8,660.00 | 8,660.00 | 18,636 |
| 2025-09-26 | 8,070.00 | 8,500.00 | 7,910.00 | 8,485.00 | 8,485.00 | 39,937 |
| 2025-09-25 | 8,250.00 | 8,250.00 | 7,975.00 | 8,090.00 | 8,090.00 | 37,865 |
| 2025-09-24 | 8,140.00 | 8,345.00 | 8,060.00 | 8,250.00 | 8,250.00 | 20,174 |
| 2025-09-23 | 8,450.00 | 8,450.00 | 8,185.00 | 8,340.00 | 8,340.00 | 25,241 |
| 2025-09-22 | 9,045.00 | 9,045.00 | 8,335.00 | 8,540.00 | 8,540.00 | 31,217 |
| 2025-09-19 | 9,315.00 | 9,315.00 | 9,120.00 | 9,240.00 | 9,240.00 | 33,994 |
| 2025-09-18 | 9,100.00 | 9,385.00 | 9,030.00 | 9,330.00 | 9,330.00 | 38,401 |
| 2025-09-17 | 8,945.00 | 9,085.00 | 8,900.00 | 8,985.00 | 8,985.00 | 23,051 |
| 2025-09-16 | 9,055.00 | 9,055.00 | 8,835.00 | 8,940.00 | 8,940.00 | 28,531 |
| 2025-09-15 | 8,990.00 | 9,150.00 | 8,900.00 | 9,095.00 | 9,095.00 | 61,857 |
| 2025-09-12 | 9,000.00 | 9,010.00 | 8,725.00 | 8,990.00 | 8,990.00 | 45,005 |
| 2025-09-11 | 8,900.00 | 9,030.00 | 8,885.00 | 8,950.00 | 8,950.00 | 19,792 |
| 2025-09-10 | 8,940.00 | 9,000.00 | 8,705.00 | 8,865.00 | 8,865.00 | 11,587 |
| 2025-09-09 | 8,930.00 | 8,950.00 | 8,725.00 | 8,815.00 | 8,815.00 | 18,908 |
| 2025-09-08 | 8,700.00 | 9,060.00 | 8,700.00 | 8,905.00 | 8,905.00 | 26,508 |
| 2025-09-05 | 8,580.00 | 8,700.00 | 8,480.00 | 8,550.00 | 8,550.00 | 22,733 |
| 2025-09-04 | 8,550.00 | 8,700.00 | 8,510.00 | 8,650.00 | 8,650.00 | 13,078 |
| 2025-09-03 | 8,510.00 | 8,580.00 | 8,410.00 | 8,550.00 | 8,550.00 | 33,459 |
| 2025-09-02 | 8,610.00 | 8,730.00 | 8,440.00 | 8,470.00 | 8,470.00 | 35,714 |
| 2025-09-01 | 8,730.00 | 9,080.00 | 8,520.00 | 8,730.00 | 8,729.97 | 7,938 |
| 2025-08-29 | 8,710.00 | 8,760.00 | 8,590.00 | 8,720.00 | 8,719.97 | 21,969 |
| 2025-08-28 | 8,830.00 | 8,880.00 | 8,680.00 | 8,770.00 | 8,769.97 | 39,631 |
| 2025-08-27 | 8,930.00 | 9,000.00 | 8,810.00 | 8,830.00 | 8,829.97 | 45,471 |
| 2025-08-26 | 8,900.00 | 8,980.00 | 8,840.00 | 8,880.00 | 8,880.00 | 34,932 |
| 2025-08-25 | 8,670.00 | 9,050.00 | 8,670.00 | 8,990.00 | 8,990.00 | 54,504 |
| 2025-08-22 | 8,410.00 | 8,750.00 | 8,410.00 | 8,680.00 | 8,680.00 | 21,869 |
| 2025-08-21 | 8,200.00 | 8,390.00 | 8,200.00 | 8,370.00 | 8,370.00 | 11,480 |
| 2025-08-20 | 8,300.00 | 8,420.00 | 8,270.00 | 8,310.00 | 8,310.00 | 10,952 |
| 2025-08-19 | 8,440.00 | 8,550.00 | 8,300.00 | 8,330.00 | 8,330.00 | 19,800 |
| 2025-08-18 | 8,370.00 | 8,500.00 | 8,370.00 | 8,410.00 | 8,410.00 | 16,691 |
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.