NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 46.450 | 46.900 | 46.370 | 46.710 | 232.08 | 3,666 |
| 2024-08-21 | 45.980 | 46.250 | 45.670 | 45.910 | 228.10 | 2,780 |
| 2024-08-20 | 45.540 | 45.850 | 45.200 | 45.750 | 227.31 | 16,283 |
| 2024-08-19 | 46.040 | 46.040 | 44.900 | 45.150 | 224.33 | 5,816 |
| 2024-08-16 | 45.320 | 46.030 | 44.920 | 45.620 | 226.66 | 6,205 |
| 2024-08-15 | 45.040 | 45.550 | 44.200 | 45.320 | 225.17 | 36,911 |
| 2024-08-14 | 42.690 | 43.250 | 42.220 | 42.960 | 213.45 | 3,158 |
| 2024-08-13 | 41.200 | 43.300 | 41.180 | 42.690 | 212.10 | 10,391 |
| 2024-08-12 | 41.010 | 41.200 | 40.710 | 41.200 | 204.70 | 2,593 |
| 2024-08-09 | 41.250 | 41.250 | 40.510 | 41.080 | 204.11 | 2,579 |
| 2024-08-08 | 40.810 | 41.500 | 40.810 | 41.100 | 204.20 | 989 |
| 2024-08-07 | 41.290 | 41.640 | 40.760 | 41.050 | 203.96 | 1,330 |
| 2024-08-06 | 41.150 | 41.450 | 40.540 | 40.880 | 203.11 | 2,053 |
| 2024-08-05 | 41.150 | 41.800 | 40.360 | 41.210 | 204.75 | 2,491 |
| 2024-08-02 | 42.130 | 42.240 | 41.350 | 42.240 | 209.87 | 3,365 |
| 2024-08-01 | 42.670 | 42.750 | 41.720 | 42.300 | 210.17 | 2,511 |
| 2024-07-31 | 42.140 | 42.540 | 41.800 | 42.200 | 209.67 | 5,645 |
| 2024-07-30 | 41.710 | 41.980 | 41.360 | 41.700 | 207.19 | 5,277 |
| 2024-07-29 | 41.100 | 41.700 | 40.770 | 41.260 | 205.00 | 3,430 |
| 2024-07-26 | 40.600 | 41.170 | 40.510 | 41.100 | 204.20 | 3,425 |
| 2024-07-25 | 40.200 | 40.880 | 40.100 | 40.790 | 202.66 | 2,095 |
| 2024-07-24 | 41.450 | 41.450 | 40.200 | 40.490 | 201.17 | 5,628 |
| 2024-07-23 | 41.990 | 41.990 | 41.020 | 41.020 | 203.81 | 3,912 |
| 2024-07-22 | 40.840 | 41.980 | 40.610 | 41.980 | 208.58 | 17,016 |
| 2024-07-19 | 40.390 | 40.870 | 39.920 | 40.750 | 202.47 | 1,974 |
| 2024-07-18 | 40.200 | 40.950 | 40.200 | 40.500 | 201.22 | 18,795 |
| 2024-07-17 | 39.590 | 40.170 | 39.590 | 40.050 | 198.99 | 12,538 |
| 2024-07-16 | 39.110 | 39.720 | 38.810 | 39.590 | 196.70 | 13,619 |
| 2024-07-15 | 39.850 | 40.200 | 38.890 | 38.920 | 193.37 | 7,944 |
| 2024-07-12 | 40.200 | 40.350 | 39.760 | 39.760 | 197.55 | 5,066 |
| 2024-07-11 | 39.430 | 40.150 | 39.100 | 39.930 | 198.39 | 6,290 |
| 2024-07-10 | 39.250 | 39.350 | 38.800 | 39.350 | 195.51 | 10,527 |
| 2024-07-09 | 40.160 | 40.380 | 39.280 | 39.300 | 195.26 | 10,670 |
| 2024-07-08 | 41.300 | 41.600 | 39.970 | 40.000 | 198.74 | 16,437 |
| 2024-07-05 | 41.980 | 42.080 | 41.070 | 41.300 | 205.20 | 8,400 |
| 2024-07-04 | 42.400 | 42.400 | 42.000 | 42.200 | 209.67 | 880 |
| 2024-07-03 | 43.210 | 43.210 | 41.800 | 42.330 | 210.32 | 8,133 |
| 2024-07-02 | 43.570 | 43.600 | 42.700 | 43.120 | 214.24 | 6,406 |
| 2024-07-01 | 42.440 | 43.400 | 41.400 | 43.400 | 215.63 | 18,708 |
| 2024-06-28 | 43.900 | 44.000 | 41.700 | 42.240 | 209.87 | 66,491 |
| 2024-06-27 | 51.900 | 52.400 | 51.470 | 52.050 | 258.61 | 341 |
| 2024-06-26 | 51.710 | 52.250 | 51.340 | 51.900 | 257.86 | 1,342 |
| 2024-06-25 | 52.600 | 52.820 | 51.600 | 51.600 | 256.37 | 1,656 |
| 2024-06-24 | 52.950 | 53.010 | 52.140 | 52.600 | 261.34 | 1,299 |
| 2024-06-21 | 52.430 | 52.900 | 52.130 | 52.850 | 262.58 | 1,377 |
| 2024-06-20 | 51.420 | 52.340 | 50.890 | 52.290 | 259.80 | 1,841 |
| 2024-06-19 | 51.510 | 51.610 | 51.420 | 51.560 | 256.17 | 223 |
| 2024-06-18 | 51.550 | 51.560 | 51.090 | 51.410 | 255.43 | 266 |
| 2024-06-17 | 50.050 | 51.600 | 49.830 | 51.550 | 256.13 | 2,231 |
| 2024-06-14 | 50.590 | 50.940 | 49.970 | 50.100 | 248.92 | 5,090 |
| 2024-06-13 | 50.500 | 50.940 | 50.400 | 50.480 | 250.81 | 1,081 |
| 2024-06-12 | 51.450 | 51.730 | 50.370 | 50.500 | 250.91 | 2,263 |
| 2024-06-11 | 51.520 | 51.520 | 50.520 | 51.320 | 254.98 | 619 |
| 2024-06-10 | 51.520 | 52.050 | 51.360 | 51.410 | 255.43 | 1,588 |
| 2024-06-07 | 50.500 | 51.750 | 50.190 | 51.520 | 255.98 | 1,661 |
| 2024-06-06 | 50.190 | 50.660 | 49.550 | 50.340 | 250.11 | 1,385 |
| 2024-06-05 | 50.000 | 50.170 | 49.430 | 49.800 | 247.43 | 5,370 |
| 2024-06-04 | 49.500 | 50.250 | 49.320 | 49.930 | 248.08 | 2,387 |
| 2024-06-03 | 49.350 | 50.000 | 49.050 | 49.500 | 245.94 | 2,355 |
| 2024-05-31 | 48.550 | 50.350 | 48.550 | 50.350 | 250.16 | 674 |
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.