NIKE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,020.00 | 5,095.00 | 4,975.00 | 4,985.00 | 4,985.00 | 75,504 |
| 2026-10-15 | 4,810.00 | 5,075.00 | 4,810.00 | 4,987.50 | 4,987.50 | 257,893 |
| 2026-10-14 | 4,757.50 | 4,780.00 | 4,652.50 | 4,730.00 | 4,730.00 | 87,724 |
| 2026-10-13 | 4,742.50 | 4,822.50 | 4,715.00 | 4,757.50 | 4,757.50 | 56,815 |
| 2026-10-09 | 4,640.00 | 4,700.00 | 4,572.50 | 4,657.50 | 4,657.50 | 42,726 |
| 2026-10-08 | 4,605.00 | 4,672.50 | 4,530.00 | 4,665.00 | 4,665.00 | 148,601 |
| 2026-10-07 | 4,600.00 | 4,637.50 | 4,522.50 | 4,605.00 | 4,605.00 | 67,789 |
| 2026-10-06 | 4,515.00 | 4,632.50 | 4,460.00 | 4,612.50 | 4,612.50 | 179,518 |
| 2026-10-05 | 4,557.50 | 4,557.50 | 4,382.50 | 4,515.00 | 4,515.00 | 254,510 |
| 2026-10-02 | 4,530.00 | 4,585.00 | 4,320.00 | 4,570.00 | 4,570.00 | 602,466 |
| 2026-10-01 | 4,792.50 | 4,882.50 | 4,715.00 | 4,757.50 | 4,757.50 | 350,566 |
| 2026-09-30 | 4,815.00 | 4,827.50 | 4,712.50 | 4,742.50 | 4,742.50 | 123,608 |
| 2026-09-29 | 4,920.00 | 4,920.00 | 4,787.50 | 4,815.00 | 4,815.00 | 794,083 |
| 2026-09-28 | 4,860.00 | 4,940.00 | 4,790.00 | 4,925.00 | 4,925.00 | 70,099 |
| 2026-09-25 | 4,790.00 | 4,880.00 | 4,760.00 | 4,807.50 | 4,807.50 | 119,519 |
| 2026-09-24 | 4,802.50 | 4,845.00 | 4,755.00 | 4,830.00 | 4,830.00 | 297,081 |
| 2026-09-23 | 4,860.00 | 4,892.50 | 4,765.00 | 4,802.50 | 4,802.50 | 91,702 |
| 2026-09-22 | 4,860.00 | 4,935.00 | 4,797.50 | 4,817.50 | 4,817.50 | 517,271 |
| 2026-09-21 | 4,785.00 | 4,845.00 | 4,710.00 | 4,815.00 | 4,815.00 | 95,903 |
| 2026-09-18 | 4,867.50 | 4,867.50 | 4,735.00 | 4,752.50 | 4,752.50 | 67,648 |
| 2026-09-17 | 4,810.00 | 4,867.50 | 4,760.00 | 4,850.00 | 4,850.00 | 332,796 |
| 2026-09-16 | 4,802.50 | 4,852.50 | 4,745.00 | 4,770.00 | 4,770.00 | 410,040 |
| 2026-09-15 | 4,910.00 | 4,920.00 | 4,790.00 | 4,800.00 | 4,800.00 | 131,470 |
| 2026-09-14 | 4,962.50 | 4,985.00 | 4,915.00 | 4,930.00 | 4,930.00 | 92,101 |
| 2026-09-11 | 4,885.00 | 4,942.50 | 4,882.50 | 4,915.00 | 4,915.00 | 42,285 |
| 2026-09-10 | 4,955.00 | 4,955.00 | 4,860.00 | 4,885.00 | 4,885.00 | 137,261 |
| 2026-09-09 | 5,025.00 | 5,025.00 | 4,900.00 | 4,965.00 | 4,965.00 | 169,198 |
| 2026-09-08 | 5,080.00 | 5,130.00 | 5,025.00 | 5,060.00 | 5,060.00 | 175,512 |
| 2026-09-07 | 5,060.00 | 5,080.00 | 5,000.00 | 5,030.00 | 5,030.00 | 39,844 |
| 2026-09-04 | 5,095.00 | 5,120.00 | 5,020.00 | 5,080.00 | 5,080.00 | 62,858 |
| 2026-09-03 | 5,145.00 | 5,165.00 | 5,030.00 | 5,150.00 | 5,150.00 | 112,692 |
| 2026-09-02 | 5,065.00 | 5,150.00 | 5,065.00 | 5,085.00 | 5,085.00 | 35,808 |
| 2026-09-01 | 5,145.00 | 5,150.00 | 5,055.00 | 5,060.00 | 5,060.00 | 89,207 |
| 2026-08-31 | 5,300.00 | 5,335.00 | 5,205.00 | 5,215.00 | 5,214.97 | 73,702 |
| 2026-08-28 | 5,140.00 | 5,330.00 | 5,140.00 | 5,305.00 | 5,304.97 | 78,477 |
| 2026-08-27 | 5,180.00 | 5,185.00 | 5,100.00 | 5,135.00 | 5,134.97 | 219,167 |
| 2026-08-26 | 5,245.00 | 5,265.00 | 5,140.00 | 5,185.00 | 5,184.97 | 258,530 |
| 2026-08-25 | 5,285.00 | 5,310.00 | 5,185.00 | 5,255.00 | 5,254.97 | 241,562 |
| 2026-08-24 | 5,460.00 | 5,495.00 | 5,400.00 | 5,425.00 | 5,424.96 | 89,459 |
| 2026-08-21 | 5,360.00 | 5,425.00 | 5,300.00 | 5,405.00 | 5,405.00 | 101,254 |
| 2026-08-20 | 5,400.00 | 5,400.00 | 5,225.00 | 5,320.00 | 5,320.00 | 84,140 |
| 2026-08-19 | 5,300.00 | 5,430.00 | 5,295.00 | 5,385.00 | 5,385.00 | 77,856 |
| 2026-08-18 | 5,240.00 | 5,345.00 | 5,160.00 | 5,270.00 | 5,270.00 | 845,373 |
| 2026-08-17 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0 |
| 2026-08-14 | 5,435.00 | 5,465.00 | 5,350.00 | 5,360.00 | 5,360.00 | 48,789 |
| 2026-08-13 | 5,410.00 | 5,480.00 | 5,365.00 | 5,455.00 | 5,455.00 | 37,852 |
| 2026-08-12 | 5,435.00 | 5,455.00 | 5,355.00 | 5,375.00 | 5,375.00 | 43,973 |
| 2026-08-11 | 5,510.00 | 5,515.00 | 5,395.00 | 5,455.00 | 5,455.00 | 64,606 |
| 2026-08-10 | 5,490.00 | 5,575.00 | 5,430.00 | 5,550.00 | 5,550.00 | 79,241 |
| 2026-08-07 | 5,520.00 | 5,595.00 | 5,485.00 | 5,505.00 | 5,505.00 | 49,470 |
| 2026-08-06 | 5,555.00 | 5,615.00 | 5,500.00 | 5,520.00 | 5,520.00 | 38,978 |
| 2026-08-05 | 5,490.00 | 5,590.00 | 5,440.00 | 5,570.00 | 5,570.00 | 49,221 |
| 2026-08-04 | 5,480.00 | 5,555.00 | 5,400.00 | 5,470.00 | 5,470.00 | 768,203 |
| 2026-08-03 | 5,575.00 | 5,680.00 | 5,540.00 | 5,620.00 | 5,620.00 | 44,594 |
| 2026-07-31 | 5,540.00 | 5,540.00 | 5,420.00 | 5,490.00 | 5,490.00 | 24,681 |
| 2026-07-30 | 5,600.00 | 5,600.00 | 5,415.00 | 5,500.00 | 5,500.00 | 72,424 |
| 2026-07-29 | 5,700.00 | 5,770.00 | 5,615.00 | 5,685.00 | 5,685.00 | 40,008 |
| 2026-07-28 | 5,655.00 | 5,765.00 | 5,640.00 | 5,690.00 | 5,690.00 | 37,929 |
| 2026-07-27 | 5,605.00 | 5,685.00 | 5,520.00 | 5,570.00 | 5,570.00 | 47,401 |
| 2026-07-24 | 5,455.00 | 5,595.00 | 5,405.00 | 5,560.00 | 5,560.00 | 33,508 |
Page 1 of 21 · 1,235 trading daysOlder →
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.