NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8,410.00 | 8,430.00 | 8,250.00 | 8,360.00 | 8,360.00 | 15,787 |
| 2025-08-13 | 8,300.00 | 8,570.00 | 8,300.00 | 8,540.00 | 8,540.00 | 35,986 |
| 2025-08-12 | 8,230.00 | 8,350.00 | 8,200.00 | 8,280.00 | 8,280.00 | 24,607 |
| 2025-08-11 | 8,300.00 | 8,310.00 | 8,130.00 | 8,180.00 | 8,180.00 | 22,794 |
| 2025-08-08 | 8,240.00 | 8,310.00 | 8,150.00 | 8,220.00 | 8,220.00 | 24,110 |
| 2025-08-07 | 8,420.00 | 8,470.00 | 8,210.00 | 8,240.00 | 8,240.00 | 14,239 |
| 2025-08-06 | 8,330.00 | 8,470.00 | 8,330.00 | 8,390.00 | 8,390.00 | 34,648 |
| 2025-08-05 | 8,510.00 | 8,540.00 | 8,300.00 | 8,340.00 | 8,340.00 | 45,702 |
| 2025-08-04 | 8,500.00 | 8,530.00 | 7,940.00 | 8,470.00 | 8,470.00 | 22,081 |
| 2025-08-01 | 8,350.00 | 8,500.00 | 8,160.00 | 8,480.00 | 8,480.00 | 25,792 |
| 2025-07-31 | 8,450.00 | 8,600.00 | 8,320.00 | 8,430.00 | 8,430.00 | 29,185 |
| 2025-07-30 | 8,450.00 | 8,450.00 | 8,230.00 | 8,400.00 | 8,400.00 | 31,828 |
| 2025-07-29 | 8,590.00 | 8,620.00 | 8,390.00 | 8,440.00 | 8,440.00 | 28,697 |
| 2025-07-28 | 8,390.00 | 8,590.00 | 8,310.00 | 8,560.00 | 8,560.00 | 54,073 |
| 2025-07-25 | 8,050.00 | 8,220.00 | 8,030.00 | 8,210.00 | 8,210.00 | 52,625 |
| 2025-07-24 | 8,110.00 | 8,200.00 | 7,950.00 | 7,990.00 | 7,990.00 | 62,612 |
| 2025-07-23 | 8,050.00 | 8,170.00 | 8,020.00 | 8,110.00 | 8,110.00 | 25,863 |
| 2025-07-22 | 7,990.00 | 8,060.00 | 7,830.00 | 7,920.00 | 7,920.00 | 33,573 |
| 2025-07-21 | 7,900.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,920.00 | 39,367 |
| 2025-07-18 | 7,740.00 | 7,860.00 | 7,720.00 | 7,810.00 | 7,810.00 | 15,046 |
| 2025-07-17 | 7,690.00 | 7,830.00 | 7,690.00 | 7,810.00 | 7,810.00 | 48,227 |
| 2025-07-16 | 7,650.00 | 7,690.00 | 7,520.00 | 7,670.00 | 7,670.00 | 30,627 |
| 2025-07-15 | 7,820.00 | 7,920.00 | 7,600.00 | 7,690.00 | 7,690.00 | 38,326 |
| 2025-07-14 | 7,680.00 | 7,850.00 | 7,580.00 | 7,820.00 | 7,820.00 | 55,569 |
| 2025-07-11 | 7,820.00 | 7,820.00 | 7,640.00 | 7,680.00 | 7,680.00 | 56,095 |
| 2025-07-10 | 7,760.00 | 8,000.00 | 7,760.00 | 7,900.00 | 7,900.00 | 37,784 |
| 2025-07-08 | 7,980.00 | 7,980.00 | 7,740.00 | 7,750.00 | 7,750.00 | 66,070 |
| 2025-07-07 | 7,980.00 | 8,170.00 | 7,970.00 | 8,150.00 | 8,150.00 | 90,751 |
| 2025-07-04 | 7,940.00 | 7,940.00 | 7,590.00 | 7,820.00 | 7,820.00 | 7,806 |
| 2025-07-03 | 7,900.00 | 7,940.00 | 7,760.00 | 7,840.00 | 7,840.00 | 32,368 |
| 2025-07-02 | 7,620.00 | 7,940.00 | 7,580.00 | 7,910.00 | 7,910.00 | 128,175 |
| 2025-07-01 | 7,290.00 | 7,580.00 | 7,290.00 | 7,550.00 | 7,550.00 | 71,299 |
| 2025-06-30 | 7,150.00 | 7,230.00 | 7,020.00 | 7,160.00 | 7,160.00 | 114,765 |
| 2025-06-27 | 6,580.00 | 7,390.00 | 6,580.00 | 7,210.00 | 7,210.00 | 582,321 |
| 2025-06-26 | 6,110.00 | 6,290.00 | 6,110.00 | 6,270.00 | 6,270.00 | 156,422 |
| 2025-06-25 | 6,110.00 | 6,120.00 | 5,980.00 | 6,110.00 | 6,110.00 | 21,135 |
| 2025-06-24 | 6,050.00 | 6,100.00 | 5,980.00 | 6,070.00 | 6,070.00 | 22,654 |
| 2025-06-23 | 5,840.00 | 6,090.00 | 5,840.00 | 6,020.00 | 6,020.00 | 25,635 |
| 2025-06-19 | 5,800.00 | 6,100.00 | 5,780.00 | 5,830.00 | 5,830.00 | 6,741 |
| 2025-06-18 | 5,910.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,800.00 | 34,774 |
| 2025-06-17 | 6,030.00 | 6,090.00 | 5,860.00 | 5,900.00 | 5,900.00 | 25,865 |
| 2025-06-13 | 6,200.00 | 6,200.00 | 5,950.00 | 5,990.00 | 5,990.00 | 26,227 |
| 2025-06-12 | 6,250.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,220.00 | 10,411 |
| 2025-06-11 | 6,330.00 | 6,350.00 | 6,200.00 | 6,290.00 | 6,290.00 | 19,067 |
| 2025-06-10 | 6,280.00 | 6,400.00 | 6,240.00 | 6,340.00 | 6,340.00 | 19,422 |
| 2025-06-09 | 6,270.00 | 6,280.00 | 6,170.00 | 6,210.00 | 6,210.00 | 20,051 |
| 2025-06-06 | 6,290.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | 16,325 |
| 2025-06-05 | 6,330.00 | 6,390.00 | 6,190.00 | 6,260.00 | 6,260.00 | 17,740 |
| 2025-06-04 | 6,250.00 | 6,300.00 | 6,210.00 | 6,260.00 | 6,260.00 | 19,312 |
| 2025-06-03 | 6,110.00 | 6,240.00 | 6,040.00 | 6,220.00 | 6,220.00 | 19,051 |
| 2025-06-02 | 6,080.00 | 6,130.00 | 6,000.00 | 6,100.00 | 6,100.00 | 13,640 |
| 2025-05-30 | 6,090.00 | 6,150.00 | 6,040.00 | 6,080.00 | 6,079.97 | 15,457 |
| 2025-05-29 | 6,110.00 | 6,150.00 | 6,050.00 | 6,090.00 | 6,089.97 | 9,585 |
| 2025-05-28 | 6,140.00 | 6,160.00 | 6,010.00 | 6,060.00 | 6,059.97 | 16,957 |
| 2025-05-27 | 5,860.00 | 6,140.00 | 5,860.00 | 6,120.00 | 6,119.97 | 25,167 |
| 2025-05-26 | 5,800.00 | 5,950.00 | 5,720.00 | 5,770.00 | 5,769.97 | 8,287 |
| 2025-05-23 | 5,800.00 | 5,830.00 | 5,740.00 | 5,810.00 | 5,810.00 | 34,865 |
| 2025-05-22 | 5,890.00 | 5,970.00 | 5,850.00 | 5,940.00 | 5,940.00 | 5,971 |
| 2025-05-21 | 6,020.00 | 6,020.00 | 5,790.00 | 5,810.00 | 5,810.00 | 62,891 |
| 2025-05-20 | 6,050.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 33,759 |
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.