NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6,100.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | 17,035 |
| 2025-05-16 | 6,080.00 | 6,230.00 | 6,080.00 | 6,180.00 | 6,180.00 | 26,145 |
| 2025-05-15 | 6,030.00 | 6,070.00 | 5,960.00 | 6,060.00 | 6,060.00 | 23,090 |
| 2025-05-14 | 5,980.00 | 6,070.00 | 5,900.00 | 5,950.00 | 5,950.00 | 62,485 |
| 2025-05-13 | 6,030.00 | 6,040.00 | 5,940.00 | 6,020.00 | 6,020.00 | 50,316 |
| 2025-05-12 | 6,000.00 | 6,060.00 | 5,920.00 | 6,030.00 | 6,030.00 | 150,797 |
| 2025-05-09 | 5,700.00 | 5,740.00 | 5,560.00 | 5,630.00 | 5,630.00 | 30,803 |
| 2025-05-08 | 5,800.00 | 5,810.00 | 5,640.00 | 5,700.00 | 5,700.00 | 99,328 |
| 2025-05-07 | 5,860.00 | 5,880.00 | 5,600.00 | 5,710.00 | 5,710.00 | 26,277 |
| 2025-05-06 | 5,800.00 | 5,870.00 | 5,700.00 | 5,780.00 | 5,780.00 | 23,240 |
| 2025-05-05 | 5,650.00 | 5,850.00 | 5,650.00 | 5,820.00 | 5,820.00 | 32,456 |
| 2025-04-30 | 5,520.00 | 5,630.00 | 5,450.00 | 5,610.00 | 5,610.00 | 23,649 |
| 2025-04-29 | 5,680.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 35,246 |
| 2025-04-28 | 5,760.00 | 5,760.00 | 5,610.00 | 5,680.00 | 5,680.00 | 27,806 |
| 2025-04-25 | 5,790.00 | 5,850.00 | 5,670.00 | 5,770.00 | 5,770.00 | 37,846 |
| 2025-04-24 | 5,860.00 | 5,890.00 | 5,770.00 | 5,870.00 | 5,870.00 | 53,795 |
| 2025-04-23 | 5,610.00 | 5,740.00 | 5,520.00 | 5,640.00 | 5,640.00 | 138,896 |
| 2025-04-22 | 5,330.00 | 5,530.00 | 5,280.00 | 5,510.00 | 5,510.00 | 141,640 |
| 2025-04-21 | 5,230.00 | 5,340.00 | 4,750.00 | 5,290.00 | 5,290.00 | 51,909 |
| 2025-04-16 | 5,750.00 | 5,750.00 | 5,240.00 | 5,260.00 | 5,260.00 | 39,014 |
| 2025-04-15 | 5,770.00 | 5,820.00 | 5,610.00 | 5,670.00 | 5,670.00 | 43,364 |
| 2025-04-14 | 5,700.00 | 5,850.00 | 5,610.00 | 5,820.00 | 5,820.00 | 57,839 |
| 2025-04-11 | 6,200.00 | 6,200.00 | 5,870.00 | 6,060.00 | 6,060.00 | 116,664 |
| 2025-04-10 | 6,140.00 | 6,240.00 | 5,910.00 | 6,160.00 | 6,160.00 | 233,678 |
| 2025-04-09 | 6,140.00 | 6,760.00 | 6,050.00 | 6,660.00 | 6,660.00 | 64,095 |
| 2025-04-08 | 6,500.00 | 6,580.00 | 6,000.00 | 6,090.00 | 6,090.00 | 125,838 |
| 2025-04-07 | 6,070.00 | 6,420.00 | 6,020.00 | 6,310.00 | 6,310.00 | 171,932 |
| 2025-04-04 | 5,970.00 | 6,570.00 | 5,870.00 | 6,400.00 | 6,400.00 | 279,652 |
| 2025-04-03 | 6,370.00 | 6,470.00 | 6,100.00 | 6,120.00 | 6,120.00 | 370,631 |
| 2025-04-01 | 6,980.00 | 7,150.00 | 6,930.00 | 7,090.00 | 7,090.00 | 29,074 |
| 2025-03-31 | 6,920.00 | 7,090.00 | 6,910.00 | 6,990.00 | 6,990.00 | 54,055 |
| 2025-03-28 | 7,030.00 | 7,030.00 | 6,870.00 | 6,920.00 | 6,920.00 | 84,761 |
| 2025-03-27 | 7,110.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,120.00 | 40,776 |
| 2025-03-26 | 7,150.00 | 7,200.00 | 7,040.00 | 7,110.00 | 7,110.00 | 104,456 |
| 2025-03-25 | 7,280.00 | 7,280.00 | 7,150.00 | 7,210.00 | 7,210.00 | 104,534 |
| 2025-03-21 | 7,330.00 | 7,440.00 | 7,110.00 | 7,300.00 | 7,300.00 | 172,385 |
| 2025-03-20 | 7,880.00 | 7,880.00 | 7,680.00 | 7,690.00 | 7,690.00 | 31,445 |
| 2025-03-19 | 7,950.00 | 8,010.00 | 7,790.00 | 7,840.00 | 7,840.00 | 28,749 |
| 2025-03-18 | 7,810.00 | 7,960.00 | 7,760.00 | 7,930.00 | 7,930.00 | 48,875 |
| 2025-03-17 | 7,520.00 | 7,740.00 | 7,510.00 | 7,710.00 | 7,710.00 | 17,177 |
| 2025-03-14 | 7,420.00 | 7,540.00 | 7,340.00 | 7,400.00 | 7,400.00 | 56,113 |
| 2025-03-13 | 7,440.00 | 7,550.00 | 7,360.00 | 7,480.00 | 7,480.00 | 95,076 |
| 2025-03-12 | 7,450.00 | 7,580.00 | 7,450.00 | 7,530.00 | 7,530.00 | 836,269 |
| 2025-03-11 | 7,580.00 | 7,690.00 | 7,520.00 | 7,600.00 | 7,600.00 | 42,888 |
| 2025-03-10 | 8,180.00 | 8,200.00 | 7,780.00 | 7,820.00 | 7,820.00 | 48,543 |
| 2025-03-07 | 8,040.00 | 8,140.00 | 7,810.00 | 7,930.00 | 7,930.00 | 13,072 |
| 2025-03-06 | 7,980.00 | 8,090.00 | 7,840.00 | 8,010.00 | 8,010.00 | 17,980 |
| 2025-03-05 | 7,950.00 | 8,040.00 | 7,810.00 | 7,970.00 | 7,970.00 | 45,871 |
| 2025-02-28 | 8,000.00 | 8,140.00 | 7,920.00 | 7,960.00 | 7,960.00 | 17,803 |
| 2025-02-27 | 8,200.00 | 8,220.00 | 8,040.00 | 8,130.00 | 8,129.97 | 38,969 |
| 2025-02-26 | 8,250.00 | 8,350.00 | 8,170.00 | 8,200.00 | 8,199.97 | 32,849 |
| 2025-02-25 | 8,190.00 | 8,260.00 | 8,090.00 | 8,230.00 | 8,229.97 | 51,928 |
| 2025-02-24 | 7,720.00 | 8,190.00 | 7,720.00 | 8,140.00 | 8,139.97 | 105,722 |
| 2025-02-21 | 7,800.00 | 7,860.00 | 7,680.00 | 7,700.00 | 7,700.00 | 42,243 |
| 2025-02-20 | 7,800.00 | 7,830.00 | 7,710.00 | 7,800.00 | 7,800.00 | 36,272 |
| 2025-02-19 | 7,770.00 | 7,860.00 | 7,700.00 | 7,740.00 | 7,740.00 | 86,108 |
| 2025-02-18 | 7,420.00 | 7,800.00 | 7,420.00 | 7,790.00 | 7,790.00 | 61,400 |
| 2025-02-17 | 7,340.00 | 7,490.00 | 7,260.00 | 7,420.00 | 7,420.00 | 15,742 |
| 2025-02-14 | 7,220.00 | 7,360.00 | 7,220.00 | 7,340.00 | 7,340.00 | 441,710 |
| 2025-02-13 | 7,180.00 | 7,340.00 | 7,130.00 | 7,330.00 | 7,330.00 | 21,813 |
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.