NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 21.230 | 21.690 | 21.160 | 21.420 | 107.10 | 9,241 |
| 2026-07-24 | 20.830 | 21.380 | 20.770 | 21.010 | 105.05 | 8,126 |
| 2026-07-23 | 21.360 | 21.360 | 20.700 | 20.790 | 103.95 | 2,986 |
| 2026-07-22 | 21.920 | 21.920 | 21.020 | 21.270 | 106.35 | 6,679 |
| 2026-07-21 | 22.330 | 22.330 | 21.700 | 21.700 | 108.50 | 5,341 |
| 2026-07-20 | 22.360 | 22.360 | 21.790 | 22.310 | 111.55 | 7,181 |
| 2026-07-17 | 22.900 | 23.050 | 22.240 | 22.560 | 112.80 | 2,793 |
| 2026-07-16 | 21.820 | 22.780 | 21.820 | 22.240 | 111.20 | 6,933 |
| 2026-07-15 | 22.050 | 22.130 | 21.540 | 21.600 | 108.00 | 10,164 |
| 2026-07-14 | 22.450 | 22.500 | 21.540 | 21.850 | 109.25 | 11,762 |
| 2026-07-13 | 22.240 | 23.000 | 22.240 | 22.450 | 112.25 | 6,548 |
| 2026-07-10 | 22.000 | 22.800 | 21.990 | 22.700 | 113.50 | 7,365 |
| 2026-07-09 | 22.350 | 22.350 | 21.710 | 21.750 | 108.75 | 4,502 |
| 2026-07-08 | 22.380 | 22.380 | 21.670 | 22.000 | 110.00 | 4,948 |
| 2026-07-07 | 22.280 | 22.600 | 22.080 | 22.440 | 112.20 | 4,626 |
| 2026-07-06 | 22.740 | 22.760 | 21.630 | 22.020 | 110.10 | 8,420 |
| 2026-07-03 | 23.050 | 23.050 | 22.000 | 22.510 | 112.55 | 8,099 |
| 2026-07-02 | 22.500 | 23.350 | 22.310 | 22.550 | 112.75 | 7,764 |
| 2026-07-01 | 21.230 | 22.500 | 20.870 | 22.500 | 112.50 | 27,865 |
| 2026-06-30 | 21.200 | 21.620 | 21.150 | 21.200 | 106.00 | 8,429 |
| 2026-06-29 | 21.250 | 21.530 | 21.110 | 21.200 | 106.00 | 1,662 |
| 2026-06-26 | 21.220 | 21.440 | 20.740 | 21.030 | 105.15 | 5,386 |
| 2026-06-25 | 22.080 | 22.080 | 20.940 | 21.450 | 107.25 | 13,205 |
| 2026-06-24 | 22.150 | 22.150 | 21.570 | 21.860 | 109.30 | 4,975 |
| 2026-06-23 | 21.990 | 22.320 | 21.720 | 22.190 | 110.95 | 4,006 |
| 2026-06-22 | 23.480 | 23.480 | 22.200 | 22.300 | 111.50 | 8,246 |
| 2026-06-19 | 23.640 | 23.640 | 23.200 | 23.460 | 117.30 | 682 |
| 2026-06-18 | 23.000 | 23.600 | 22.750 | 23.350 | 116.75 | 4,471 |
| 2026-06-17 | 23.000 | 23.180 | 22.590 | 22.770 | 113.85 | 2,758 |
| 2026-06-16 | 23.160 | 23.400 | 22.810 | 22.810 | 114.05 | 2,794 |
| 2026-06-15 | 23.000 | 23.190 | 22.790 | 23.000 | 115.00 | 4,541 |
| 2026-06-12 | 23.500 | 23.520 | 22.700 | 22.870 | 114.35 | 4,216 |
| 2026-06-11 | 22.430 | 23.400 | 22.430 | 23.370 | 116.85 | 6,219 |
| 2026-06-10 | 23.060 | 23.060 | 22.480 | 22.510 | 112.55 | 6,891 |
| 2026-06-09 | 22.600 | 23.370 | 22.330 | 22.950 | 114.75 | 6,582 |
| 2026-06-08 | 22.150 | 22.710 | 22.020 | 22.050 | 110.25 | 4,032 |
| 2026-06-05 | 22.080 | 22.390 | 22.000 | 22.230 | 111.15 | 5,836 |
| 2026-06-03 | 22.100 | 22.500 | 21.840 | 22.500 | 112.50 | 12,511 |
| 2026-06-02 | 22.810 | 23.020 | 21.780 | 21.780 | 108.90 | 18,123 |
| 2026-06-01 | 23.860 | 23.860 | 22.590 | 22.590 | 112.95 | 6,524 |
| 2026-05-29 | 23.950 | 23.980 | 23.470 | 23.620 | 118.10 | 9,230 |
| 2026-05-28 | 23.440 | 23.950 | 23.100 | 23.950 | 119.61 | 33,808 |
| 2026-05-27 | 22.940 | 23.590 | 22.920 | 23.380 | 116.76 | 16,540 |
| 2026-05-26 | 22.800 | 22.800 | 22.160 | 22.680 | 113.27 | 5,566 |
| 2026-05-25 | 22.830 | 22.830 | 22.510 | 22.650 | 113.12 | 2,201 |
| 2026-05-22 | 22.280 | 22.600 | 22.120 | 22.600 | 112.87 | 8,587 |
| 2026-05-21 | 22.220 | 22.290 | 21.690 | 22.280 | 111.27 | 3,772 |
| 2026-05-20 | 21.170 | 22.120 | 21.120 | 22.100 | 110.37 | 8,163 |
| 2026-05-19 | 21.390 | 21.770 | 21.070 | 21.150 | 105.63 | 10,041 |
| 2026-05-18 | 21.370 | 21.430 | 20.810 | 21.210 | 105.93 | 3,661 |
| 2026-05-15 | 21.050 | 21.690 | 21.050 | 21.370 | 106.72 | 5,264 |
| 2026-05-14 | 21.340 | 21.340 | 21.000 | 21.100 | 105.38 | 2,450 |
| 2026-05-13 | 20.930 | 21.350 | 20.540 | 21.350 | 106.62 | 8,125 |
| 2026-05-12 | 20.990 | 20.990 | 20.650 | 20.930 | 104.53 | 5,807 |
| 2026-05-11 | 21.840 | 21.840 | 20.760 | 20.820 | 103.98 | 10,042 |
| 2026-05-08 | 21.840 | 21.870 | 21.450 | 21.620 | 107.97 | 4,786 |
| 2026-05-07 | 21.550 | 21.980 | 21.540 | 21.840 | 109.07 | 13,120 |
| 2026-05-06 | 21.370 | 21.700 | 21.290 | 21.700 | 108.37 | 7,906 |
| 2026-05-05 | 21.510 | 21.510 | 21.010 | 21.040 | 105.08 | 17,133 |
| 2026-05-04 | 22.130 | 22.130 | 21.420 | 21.420 | 106.97 | 5,851 |
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.