NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7,420.00 | 7,420.00 | 7,260.00 | 7,290.00 | 7,290.00 | 15,753 |
| 2024-11-13 | 7,530.00 | 7,530.00 | 7,370.00 | 7,390.00 | 7,390.00 | 10,726 |
| 2024-11-12 | 7,370.00 | 7,450.00 | 7,280.00 | 7,440.00 | 7,440.00 | 21,499 |
| 2024-11-11 | 7,330.00 | 7,480.00 | 7,270.00 | 7,400.00 | 7,400.00 | 25,197 |
| 2024-11-08 | 7,450.00 | 7,450.00 | 7,250.00 | 7,330.00 | 7,330.00 | 17,695 |
| 2024-11-07 | 7,350.00 | 7,450.00 | 7,350.00 | 7,400.00 | 7,400.00 | 22,803 |
| 2024-11-06 | 7,450.00 | 7,510.00 | 7,310.00 | 7,350.00 | 7,350.00 | 36,377 |
| 2024-11-05 | 7,790.00 | 7,790.00 | 7,530.00 | 7,680.00 | 7,680.00 | 8,935 |
| 2024-11-04 | 7,670.00 | 7,830.00 | 7,580.00 | 7,620.00 | 7,620.00 | 30,905 |
| 2024-11-01 | 7,460.00 | 7,670.00 | 7,450.00 | 7,660.00 | 7,660.00 | 19,965 |
| 2024-10-31 | 7,400.00 | 7,460.00 | 7,270.00 | 7,450.00 | 7,450.00 | 17,362 |
| 2024-10-30 | 7,540.00 | 7,540.00 | 7,360.00 | 7,400.00 | 7,400.00 | 29,264 |
| 2024-10-29 | 7,650.00 | 7,650.00 | 7,540.00 | 7,570.00 | 7,570.00 | 15,111 |
| 2024-10-28 | 7,600.00 | 7,740.00 | 7,600.00 | 7,620.00 | 7,620.00 | 58,153 |
| 2024-10-25 | 7,800.00 | 7,840.00 | 7,640.00 | 7,650.00 | 7,650.00 | 27,392 |
| 2024-10-24 | 7,920.00 | 7,990.00 | 7,770.00 | 7,780.00 | 7,780.00 | 30,657 |
| 2024-10-23 | 8,090.00 | 8,090.00 | 7,910.00 | 7,930.00 | 7,930.00 | 11,393 |
| 2024-10-22 | 8,080.00 | 8,240.00 | 8,070.00 | 8,100.00 | 8,100.00 | 24,349 |
| 2024-10-21 | 8,200.00 | 8,270.00 | 8,120.00 | 8,130.00 | 8,130.00 | 22,135 |
| 2024-10-18 | 8,370.00 | 8,470.00 | 8,210.00 | 8,280.00 | 8,280.00 | 25,782 |
| 2024-10-17 | 8,300.00 | 8,400.00 | 8,290.00 | 8,320.00 | 8,320.00 | 19,400 |
| 2024-10-16 | 8,030.00 | 8,340.00 | 8,030.00 | 8,320.00 | 8,320.00 | 46,007 |
| 2024-10-15 | 8,040.00 | 8,150.00 | 8,010.00 | 8,080.00 | 8,080.00 | 18,810 |
| 2024-10-14 | 8,080.00 | 8,270.00 | 7,870.00 | 8,030.00 | 8,030.00 | 24,236 |
| 2024-10-10 | 8,230.00 | 8,350.00 | 8,060.00 | 8,080.00 | 8,080.00 | 18,858 |
| 2024-10-09 | 8,180.00 | 8,400.00 | 8,180.00 | 8,220.00 | 8,220.00 | 41,840 |
| 2024-10-08 | 8,500.00 | 8,500.00 | 8,110.00 | 8,170.00 | 8,170.00 | 15,118 |
| 2024-10-07 | 8,330.00 | 8,330.00 | 8,140.00 | 8,200.00 | 8,200.00 | 26,654 |
| 2024-10-04 | 8,500.00 | 8,530.00 | 8,380.00 | 8,400.00 | 8,400.00 | 30,138 |
| 2024-10-03 | 8,510.00 | 8,600.00 | 8,390.00 | 8,430.00 | 8,430.00 | 20,561 |
| 2024-10-02 | 8,730.00 | 8,770.00 | 8,450.00 | 8,590.00 | 8,590.00 | 93,894 |
| 2024-10-01 | 9,070.00 | 9,300.00 | 9,060.00 | 9,290.00 | 9,290.00 | 31,537 |
| 2024-09-30 | 9,280.00 | 9,280.00 | 8,900.00 | 9,120.00 | 9,120.00 | 36,491 |
| 2024-09-27 | 9,080.00 | 9,300.00 | 9,080.00 | 9,140.00 | 9,140.00 | 25,794 |
| 2024-09-26 | 9,200.00 | 9,220.00 | 9,090.00 | 9,120.00 | 9,120.00 | 56,734 |
| 2024-09-25 | 8,680.00 | 8,990.00 | 8,680.00 | 8,980.00 | 8,980.00 | 16,323 |
| 2024-09-24 | 8,950.00 | 9,020.00 | 8,840.00 | 8,870.00 | 8,870.00 | 19,349 |
| 2024-09-23 | 8,680.00 | 8,840.00 | 8,670.00 | 8,790.00 | 8,790.00 | 41,915 |
| 2024-09-20 | 8,760.00 | 8,850.00 | 8,630.00 | 8,790.00 | 8,790.00 | 90,535 |
| 2024-09-19 | 8,340.00 | 8,520.00 | 8,180.00 | 8,230.00 | 8,230.00 | 9,859 |
| 2024-09-18 | 8,450.00 | 8,450.00 | 8,310.00 | 8,340.00 | 8,340.00 | 19,805 |
| 2024-09-17 | 8,300.00 | 8,420.00 | 8,300.00 | 8,370.00 | 8,370.00 | 32,299 |
| 2024-09-16 | 8,210.00 | 8,300.00 | 8,130.00 | 8,260.00 | 8,260.00 | 10,857 |
| 2024-09-13 | 8,260.00 | 8,330.00 | 8,200.00 | 8,250.00 | 8,250.00 | 8,670 |
| 2024-09-12 | 8,200.00 | 8,240.00 | 8,080.00 | 8,240.00 | 8,240.00 | 11,071 |
| 2024-09-11 | 8,130.00 | 8,200.00 | 7,950.00 | 8,160.00 | 8,160.00 | 14,765 |
| 2024-09-10 | 8,150.00 | 8,150.00 | 8,050.00 | 8,120.00 | 8,120.00 | 11,907 |
| 2024-09-09 | 8,460.00 | 8,570.00 | 8,150.00 | 8,210.00 | 8,210.00 | 12,716 |
| 2024-09-06 | 8,560.00 | 8,800.00 | 8,420.00 | 8,440.00 | 8,440.00 | 13,879 |
| 2024-09-05 | 8,730.00 | 8,730.00 | 8,480.00 | 8,570.00 | 8,570.00 | 14,450 |
| 2024-09-04 | 8,800.00 | 8,800.00 | 8,650.00 | 8,730.00 | 8,730.00 | 25,959 |
| 2024-09-03 | 8,930.00 | 8,940.00 | 8,800.00 | 8,830.00 | 8,830.00 | 45,671 |
| 2024-09-02 | 9,000.00 | 9,300.00 | 8,870.00 | 8,970.00 | 8,969.97 | 11,476 |
| 2024-08-30 | 8,960.00 | 9,010.00 | 8,750.00 | 9,000.00 | 8,999.97 | 18,844 |
| 2024-08-29 | 8,830.00 | 9,050.00 | 8,830.00 | 8,950.00 | 8,949.97 | 20,873 |
| 2024-08-28 | 9,200.00 | 9,240.00 | 8,740.00 | 8,910.00 | 8,909.97 | 47,695 |
| 2024-08-27 | 9,080.00 | 9,220.00 | 9,000.00 | 9,200.00 | 9,200.00 | 52,153 |
| 2024-08-26 | 9,000.00 | 9,090.00 | 8,990.00 | 9,060.00 | 9,060.00 | 14,867 |
| 2024-08-23 | 9,000.00 | 9,070.00 | 8,910.00 | 9,000.00 | 9,000.00 | 25,977 |
| 2024-08-22 | 9,080.00 | 9,120.00 | 8,920.00 | 8,930.00 | 8,930.00 | 22,625 |
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.