NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7,120.00 | 7,220.00 | 6,990.00 | 7,190.00 | 7,190.00 | 26,523 |
| 2025-02-11 | 7,030.00 | 7,170.00 | 6,990.00 | 7,080.00 | 7,080.00 | 85,844 |
| 2025-02-10 | 7,000.00 | 7,090.00 | 6,950.00 | 7,030.00 | 7,030.00 | 43,495 |
| 2025-02-07 | 7,150.00 | 7,170.00 | 6,940.00 | 6,970.00 | 6,970.00 | 83,574 |
| 2025-02-06 | 7,450.00 | 7,570.00 | 7,200.00 | 7,210.00 | 7,210.00 | 31,782 |
| 2025-02-05 | 7,630.00 | 7,700.00 | 7,450.00 | 7,470.00 | 7,470.00 | 76,344 |
| 2025-02-04 | 7,640.00 | 7,780.00 | 7,420.00 | 7,650.00 | 7,650.00 | 19,356 |
| 2025-02-03 | 7,520.00 | 7,620.00 | 7,050.00 | 7,560.00 | 7,560.00 | 25,206 |
| 2025-01-31 | 7,700.00 | 7,790.00 | 7,600.00 | 7,610.00 | 7,610.00 | 33,027 |
| 2025-01-30 | 7,580.00 | 7,740.00 | 7,470.00 | 7,700.00 | 7,700.00 | 38,615 |
| 2025-01-29 | 7,310.00 | 7,580.00 | 7,230.00 | 7,560.00 | 7,560.00 | 40,358 |
| 2025-01-28 | 7,380.00 | 7,430.00 | 7,260.00 | 7,300.00 | 7,300.00 | 27,510 |
| 2025-01-27 | 7,160.00 | 7,410.00 | 7,050.00 | 7,390.00 | 7,390.00 | 98,171 |
| 2025-01-24 | 7,400.00 | 7,400.00 | 6,980.00 | 7,170.00 | 7,170.00 | 31,479 |
| 2025-01-23 | 7,440.00 | 7,440.00 | 7,190.00 | 7,330.00 | 7,330.00 | 19,651 |
| 2025-01-22 | 7,110.00 | 7,420.00 | 7,110.00 | 7,320.00 | 7,320.00 | 34,541 |
| 2025-01-21 | 7,080.00 | 7,240.00 | 7,030.00 | 7,220.00 | 7,220.00 | 45,883 |
| 2025-01-20 | 7,100.00 | 7,180.00 | 6,750.00 | 7,070.00 | 7,070.00 | 16,782 |
| 2025-01-17 | 7,110.00 | 7,130.00 | 7,040.00 | 7,060.00 | 7,060.00 | 39,530 |
| 2025-01-16 | 7,100.00 | 7,100.00 | 6,980.00 | 7,040.00 | 7,040.00 | 26,639 |
| 2025-01-15 | 7,190.00 | 7,190.00 | 7,010.00 | 7,070.00 | 7,070.00 | 35,489 |
| 2025-01-14 | 7,300.00 | 7,300.00 | 7,010.00 | 7,040.00 | 7,040.00 | 46,903 |
| 2025-01-13 | 7,190.00 | 7,240.00 | 7,020.00 | 7,210.00 | 7,210.00 | 21,852 |
| 2025-01-10 | 7,200.00 | 7,230.00 | 7,090.00 | 7,130.00 | 7,130.00 | 50,317 |
| 2025-01-09 | 7,080.00 | 7,250.00 | 7,080.00 | 7,180.00 | 7,180.00 | 7,421 |
| 2025-01-08 | 7,200.00 | 7,220.00 | 7,050.00 | 7,090.00 | 7,090.00 | 23,050 |
| 2025-01-07 | 7,170.00 | 7,290.00 | 7,110.00 | 7,190.00 | 7,190.00 | 36,214 |
| 2025-01-06 | 7,240.00 | 7,400.00 | 7,130.00 | 7,180.00 | 7,180.00 | 97,406 |
| 2025-01-03 | 7,240.00 | 7,340.00 | 7,140.00 | 7,230.00 | 7,230.00 | 26,402 |
| 2025-01-02 | 7,420.00 | 7,600.00 | 7,180.00 | 7,220.00 | 7,220.00 | 33,140 |
| 2024-12-30 | 7,540.00 | 7,610.00 | 7,160.00 | 7,430.00 | 7,430.00 | 17,713 |
| 2024-12-27 | 7,660.00 | 7,770.00 | 7,440.00 | 7,540.00 | 7,540.00 | 15,122 |
| 2024-12-26 | 7,560.00 | 7,650.00 | 7,490.00 | 7,640.00 | 7,640.00 | 29,279 |
| 2024-12-24 | 7,500.00 | 7,570.00 | 7,460.00 | 7,520.00 | 7,520.00 | 6,192 |
| 2024-12-23 | 7,350.00 | 7,610.00 | 7,350.00 | 7,420.00 | 7,420.00 | 31,902 |
| 2024-12-20 | 7,130.00 | 7,500.00 | 6,800.00 | 7,420.00 | 7,420.00 | 88,375 |
| 2024-12-19 | 7,670.00 | 7,670.00 | 7,340.00 | 7,420.00 | 7,420.00 | 59,583 |
| 2024-12-18 | 7,660.00 | 7,820.00 | 7,500.00 | 7,520.00 | 7,520.00 | 51,334 |
| 2024-12-17 | 7,220.00 | 7,540.00 | 7,200.00 | 7,500.00 | 7,500.00 | 29,803 |
| 2024-12-16 | 7,030.00 | 7,260.00 | 6,950.00 | 7,210.00 | 7,210.00 | 28,784 |
| 2024-12-13 | 7,010.00 | 7,100.00 | 6,890.00 | 7,010.00 | 7,010.00 | 27,688 |
| 2024-12-12 | 7,080.00 | 7,120.00 | 6,800.00 | 7,010.00 | 7,010.00 | 24,487 |
| 2024-12-11 | 6,930.00 | 7,070.00 | 6,830.00 | 7,000.00 | 7,000.00 | 24,299 |
| 2024-12-10 | 6,990.00 | 6,990.00 | 6,760.00 | 6,930.00 | 6,930.00 | 37,326 |
| 2024-12-09 | 7,100.00 | 7,180.00 | 6,920.00 | 6,950.00 | 6,950.00 | 31,515 |
| 2024-12-06 | 7,180.00 | 7,350.00 | 7,100.00 | 7,120.00 | 7,120.00 | 43,696 |
| 2024-12-05 | 7,110.00 | 7,260.00 | 7,110.00 | 7,140.00 | 7,140.00 | 18,221 |
| 2024-12-04 | 7,220.00 | 7,250.00 | 7,080.00 | 7,180.00 | 7,180.00 | 28,382 |
| 2024-12-03 | 7,230.00 | 7,290.00 | 7,100.00 | 7,260.00 | 7,260.00 | 27,766 |
| 2024-12-02 | 7,320.00 | 7,330.00 | 7,080.00 | 7,210.00 | 7,210.00 | 41,615 |
| 2024-11-29 | 7,390.00 | 7,390.00 | 7,200.00 | 7,300.00 | 7,299.97 | 42,252 |
| 2024-11-28 | 7,270.00 | 7,410.00 | 7,270.00 | 7,400.00 | 7,399.97 | 12,673 |
| 2024-11-27 | 7,320.00 | 7,320.00 | 7,150.00 | 7,270.00 | 7,269.97 | 51,118 |
| 2024-11-26 | 7,430.00 | 7,430.00 | 7,160.00 | 7,190.00 | 7,189.97 | 51,496 |
| 2024-11-25 | 7,160.00 | 7,370.00 | 7,160.00 | 7,350.00 | 7,349.97 | 72,171 |
| 2024-11-22 | 7,030.00 | 7,180.00 | 7,030.00 | 7,140.00 | 7,140.00 | 80,086 |
| 2024-11-21 | 6,890.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,950.00 | 40,224 |
| 2024-11-20 | 6,960.00 | 6,960.00 | 6,700.00 | 6,760.00 | 6,760.00 | 41,724 |
| 2024-11-19 | 7,150.00 | 7,150.00 | 6,680.00 | 6,880.00 | 6,880.00 | 60,816 |
| 2024-11-15 | 7,290.00 | 7,490.00 | 7,250.00 | 7,300.00 | 7,300.00 | 56,137 |
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.