NIKE Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	50.540	50.950	49.720	49.720	246.67	4,372
2023-09-04	50.950	52.000	49.000	50.530	250.69	824
2023-09-01	51.830	51.830	48.000	50.600	251.04	870
2023-08-31	49.970	51.900	49.880	51.900	257.37	3,528
2023-08-30	48.460	49.930	48.460	49.880	247.35	681
2023-08-29	48.450	49.640	48.450	49.640	246.16	4,107
2023-08-28	47.670	48.940	47.670	48.450	240.26	1,027
2023-08-25	47.740	48.290	47.740	47.850	237.29	492
2023-08-24	47.940	48.400	47.660	47.740	236.74	1,265
2023-08-23	49.000	49.000	47.300	47.940	237.73	4,839
2023-08-22	50.900	50.900	49.700	49.970	247.80	3,150
2023-08-21	51.930	52.530	51.180	51.180	253.80	505
2023-08-18	51.800	52.240	50.900	51.930	257.52	663
2023-08-17	52.900	53.460	51.800	51.800	256.88	473
2023-08-16	54.000	54.000	52.970	53.320	264.41	909
2023-08-15	53.370	54.000	52.650	54.000	267.79	1,536
2023-08-14	53.670	53.670	53.160	53.370	264.66	2,495
2023-08-11	53.250	53.500	52.910	53.080	263.22	616
2023-08-10	53.690	54.300	52.870	53.060	263.12	2,813
2023-08-09	53.440	53.940	53.180	53.690	266.25	387
2023-08-08	53.930	54.050	52.890	53.440	265.01	3,887
2023-08-07	52.750	54.300	52.750	53.930	267.44	2,237
2023-08-04	53.000	53.480	52.660	52.700	261.34	2,366
2023-08-03	51.870	53.240	51.870	53.000	262.83	2,950
2023-08-02	52.890	52.890	51.600	51.850	257.12	2,024
2023-08-01	52.450	52.890	52.190	52.890	262.28	2,293
2023-07-31	51.600	52.600	51.350	52.450	260.10	3,036
2023-07-28	51.250	51.570	50.800	51.350	254.64	2,228
2023-07-27	52.000	52.080	50.920	51.250	254.15	3,962
2023-07-26	51.700	51.770	51.140	51.530	255.54	1,024
2023-07-25	51.310	51.720	50.910	51.700	256.38	1,103
2023-07-24	52.570	52.590	51.280	51.280	254.30	1,478
2023-07-21	51.750	52.570	51.280	52.570	260.69	753
2023-07-20	52.500	52.510	51.750	51.750	256.63	1,210
2023-07-19	52.800	52.850	52.120	52.570	260.69	483
2023-07-18	52.320	52.930	51.950	52.800	261.83	1,363
2023-07-17	51.580	52.480	51.580	52.320	259.45	1,609
2023-07-14	51.690	52.090	51.500	51.750	256.63	1,022
2023-07-13	51.980	52.640	51.650	51.700	256.38	867
2023-07-12	52.230	52.310	51.440	51.980	257.77	1,559
2023-07-11	51.780	52.360	51.780	52.330	259.50	1,980
2023-07-10	50.870	51.880	50.800	51.680	256.28	1,437
2023-07-07	52.080	52.080	50.800	50.810	251.97	1,581
2023-07-06	52.090	52.090	50.950	52.080	258.26	1,836
2023-07-05	52.740	52.810	51.650	51.880	257.27	12,441
2023-07-04	53.100	53.100	52.660	52.740	261.54	155
2023-07-03	53.140	53.200	52.290	53.100	263.32	1,028
2023-06-30	54.000	54.090	52.840	53.140	263.52	7,187
2023-06-29	55.050	55.590	54.760	55.250	273.98	1,541
2023-06-28	54.240	55.340	54.240	55.050	272.99	1,568
2023-06-27	53.590	54.900	53.480	54.900	272.25	2,223
2023-06-26	52.800	53.590	52.140	53.590	265.75	1,580
2023-06-23	52.000	53.130	51.590	53.130	263.47	1,365
2023-06-22	53.000	53.050	52.010	52.560	260.64	2,272
2023-06-21	53.400	53.400	51.900	52.290	259.31	1,763
2023-06-20	54.000	54.000	52.260	53.350	264.56	2,836
2023-06-19	55.450	55.450	54.010	55.000	272.74	1,460
2023-06-16	54.890	55.420	54.520	54.780	271.65	3,670
2023-06-15	55.000	55.000	53.150	53.690	266.25	2,661
2023-06-14	52.240	54.800	52.010	54.760	271.55	5,059

← NewerPage 14 of 21 · 1,254 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.