NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 95.930 | 95.930 | 93.910 | 95.020 | 95.020 | 14,949 |
| 2026-10-20 | 95.000 | 95.310 | 93.190 | 93.190 | 93.190 | 13,183 |
| 2026-10-19 | 93.500 | 94.200 | 92.800 | 93.120 | 93.120 | 17,399 |
| 2026-10-16 | 95.490 | 95.950 | 93.530 | 94.230 | 94.230 | 29,768 |
| 2026-10-15 | 90.150 | 95.430 | 89.640 | 94.060 | 94.060 | 57,257 |
| 2026-10-14 | 88.020 | 89.000 | 87.210 | 88.500 | 88.500 | 52,379 |
| 2026-10-13 | 88.010 | 88.960 | 84.000 | 87.500 | 87.500 | 53,303 |
| 2026-10-09 | 17.680 | 17.680 | 16.800 | 17.490 | 87.450 | 19,149 |
| 2026-10-08 | 17.200 | 17.690 | 17.010 | 17.690 | 88.450 | 16,437 |
| 2026-10-07 | 17.250 | 17.350 | 16.880 | 17.350 | 86.750 | 19,471 |
| 2026-10-06 | 16.800 | 17.250 | 16.650 | 17.250 | 86.250 | 44,127 |
| 2026-10-05 | 17.330 | 17.330 | 16.340 | 16.930 | 84.650 | 70,789 |
| 2026-10-02 | 16.860 | 17.710 | 16.770 | 17.590 | 87.950 | 54,541 |
| 2026-10-01 | 18.600 | 18.940 | 18.260 | 18.470 | 92.350 | 19,836 |
| 2026-09-30 | 18.640 | 18.660 | 18.200 | 18.510 | 92.550 | 22,754 |
| 2026-09-29 | 19.240 | 19.240 | 18.640 | 18.750 | 93.750 | 5,453 |
| 2026-09-28 | 18.300 | 19.140 | 18.300 | 18.960 | 94.800 | 19,536 |
| 2026-09-25 | 18.700 | 18.780 | 18.250 | 18.400 | 92.000 | 13,382 |
| 2026-09-24 | 18.770 | 18.770 | 18.460 | 18.480 | 92.400 | 6,623 |
| 2026-09-23 | 18.790 | 18.790 | 18.400 | 18.430 | 92.150 | 12,660 |
| 2026-09-22 | 18.840 | 18.960 | 18.390 | 18.400 | 92.000 | 7,892 |
| 2026-09-21 | 18.400 | 18.570 | 18.090 | 18.530 | 92.650 | 16,854 |
| 2026-09-18 | 18.770 | 18.820 | 18.300 | 18.750 | 93.750 | 6,650 |
| 2026-09-17 | 18.700 | 18.960 | 18.450 | 18.520 | 92.600 | 8,102 |
| 2026-09-16 | 18.890 | 18.890 | 18.450 | 18.450 | 92.250 | 7,974 |
| 2026-09-15 | 19.250 | 19.250 | 18.640 | 19.190 | 95.950 | 11,556 |
| 2026-09-14 | 18.960 | 19.320 | 18.920 | 19.000 | 95.000 | 15,654 |
| 2026-09-11 | 18.840 | 18.980 | 18.670 | 18.770 | 93.850 | 28,235 |
| 2026-09-10 | 19.240 | 19.240 | 18.650 | 18.650 | 93.250 | 38,533 |
| 2026-09-09 | 19.690 | 19.690 | 18.810 | 19.200 | 96.000 | 28,401 |
| 2026-09-08 | 20.090 | 20.090 | 19.320 | 19.500 | 97.500 | 22,185 |
| 2026-09-04 | 19.940 | 19.980 | 19.490 | 19.980 | 99.900 | 15,611 |
| 2026-09-03 | 19.700 | 19.870 | 19.370 | 19.800 | 99.000 | 10,903 |
| 2026-09-02 | 19.890 | 19.890 | 19.500 | 19.500 | 97.500 | 8,944 |
| 2026-09-01 | 20.180 | 20.190 | 19.650 | 19.700 | 98.500 | 23,039 |
| 2026-08-31 | 20.450 | 20.600 | 20.170 | 20.180 | 100.90 | 4,522 |
| 2026-08-28 | 19.880 | 20.610 | 19.880 | 20.240 | 101.20 | 13,645 |
| 2026-08-27 | 20.140 | 20.140 | 19.750 | 19.850 | 99.250 | 10,526 |
| 2026-08-26 | 20.540 | 20.540 | 19.820 | 20.140 | 100.70 | 21,425 |
| 2026-08-25 | 21.140 | 21.140 | 20.100 | 20.270 | 101.35 | 25,342 |
| 2026-08-24 | 21.180 | 21.250 | 20.920 | 21.220 | 106.10 | 7,170 |
| 2026-08-21 | 21.080 | 21.200 | 20.850 | 21.180 | 105.90 | 6,005 |
| 2026-08-20 | 21.140 | 21.140 | 20.700 | 20.960 | 104.80 | 10,096 |
| 2026-08-19 | 21.030 | 21.580 | 20.820 | 21.580 | 107.90 | 8,393 |
| 2026-08-18 | 20.500 | 21.150 | 20.450 | 20.960 | 104.80 | 13,095 |
| 2026-08-17 | 21.020 | 21.140 | 20.160 | 20.290 | 101.45 | 17,789 |
| 2026-08-14 | 21.680 | 21.680 | 21.270 | 21.360 | 106.80 | 8,099 |
| 2026-08-13 | 21.280 | 21.530 | 21.010 | 21.190 | 105.95 | 16,063 |
| 2026-08-12 | 21.360 | 21.390 | 20.930 | 21.150 | 105.75 | 5,866 |
| 2026-08-11 | 21.400 | 21.400 | 20.960 | 21.350 | 106.75 | 1,722 |
| 2026-08-10 | 21.210 | 21.520 | 20.990 | 21.310 | 106.55 | 4,106 |
| 2026-08-07 | 21.330 | 21.580 | 21.190 | 21.360 | 106.80 | 10,159 |
| 2026-08-06 | 21.870 | 21.870 | 21.330 | 21.760 | 108.80 | 1,488 |
| 2026-08-05 | 21.490 | 21.860 | 21.220 | 21.860 | 109.30 | 7,152 |
| 2026-08-04 | 21.290 | 21.480 | 20.840 | 21.270 | 106.35 | 7,850 |
| 2026-08-03 | 21.320 | 21.860 | 21.320 | 21.410 | 107.05 | 2,697 |
| 2026-07-31 | 21.340 | 21.340 | 21.080 | 21.120 | 105.60 | 3,198 |
| 2026-07-30 | 22.220 | 22.220 | 20.920 | 21.400 | 107.00 | 8,301 |
| 2026-07-29 | 21.840 | 22.260 | 21.720 | 22.130 | 110.65 | 1,236 |
| 2026-07-28 | 21.700 | 22.150 | 21.700 | 22.060 | 110.30 | 3,197 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0282 USD |
| 2026-02-27 | 0.0281 USD |
| 2025-11-28 | 0.0295 USD |
| 2025-09-01 | 0.0282 USD |
| 2025-05-30 | 0.0290 USD |
| 2025-02-28 | 0.0303 USD |
| 2024-11-29 | 0.0329 USD |
| 2024-09-02 | 0.0267 USD |
| 2024-05-31 | 0.0275 USD |
| 2024-02-29 | 0.0246 USD |
| 2023-11-30 | 0.0240 USD |
| 2023-09-01 | 0.0228 USD |
| 2023-06-01 | 0.0218 USD |
| 2023-03-02 | 0.0223 USD |
| 2022-12-01 | 0.0339 USD |
| 2022-09-01 | 0.0298 USD |
| 2022-06-02 | 0.0306 USD |
| 2022-03-03 | 0.0191 USD |
| 2021-12-02 | 0.0326 USD |
| 2021-08-26 | 0.0198 USD |
| 2021-05-27 | 0.0181 USD |
| 2021-02-25 | 0.0208 USD |
| 2020-12-03 | 0.1906 USD |
| 2020-08-27 | 0.1831 USD |
| 2020-05-28 | 0.1740 USD |
| 2020-02-27 | 0.1701 USD |
| 2019-11-28 | 0.1308 USD |
| 2019-08-30 | 0.1830 USD |
| 2019-05-31 | 0.1682 USD |
| 2019-03-01 | 0.1703 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.