NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.250	22.250	21.750	21.930	109.52	29,410
2026-04-29	22.540	22.550	22.100	22.180	110.77	10,585
2026-04-28	22.560	22.750	22.220	22.220	110.97	5,836
2026-04-27	22.110	22.580	22.110	22.310	111.42	7,064
2026-04-24	22.420	22.770	22.190	22.190	110.82	6,968
2026-04-23	22.810	22.810	22.110	22.260	111.17	10,462
2026-04-22	23.210	23.290	22.620	22.640	113.07	12,867
2026-04-20	23.000	23.200	22.670	23.200	115.86	7,766
2026-04-17	23.100	23.210	22.780	23.000	114.86	12,891
2026-04-16	22.990	23.270	22.780	22.960	114.66	26,855
2026-04-15	22.660	22.940	22.380	22.880	114.27	50,772
2026-04-14	21.640	22.050	21.450	22.050	110.12	30,967
2026-04-13	21.360	21.530	21.210	21.470	107.22	13,921
2026-04-10	22.130	22.130	21.200	21.200	105.88	41,137
2026-04-09	22.090	22.400	21.730	22.300	111.37	16,135
2026-04-08	22.300	22.500	21.890	21.900	109.37	26,589
2026-04-07	22.650	22.650	21.920	22.130	110.52	21,001
2026-04-06	22.880	22.880	22.480	22.680	113.27	23,930
2026-04-02	22.850	22.990	22.330	22.990	114.81	51,829
2026-04-01	24.200	24.350	23.040	23.240	116.06	129,832
2026-03-31	26.950	27.530	26.950	27.500	137.34	12,259
2026-03-30	27.170	27.350	26.830	27.230	135.99	1,574
2026-03-27	27.360	27.400	26.860	27.000	134.84	8,602
2026-03-26	27.940	28.060	27.240	27.450	137.09	6,749
2026-03-25	28.380	28.380	27.480	27.810	138.89	4,589
2026-03-24	27.900	28.400	27.580	28.100	140.33	4,716
2026-03-23	28.240	28.240	27.650	27.900	139.34	9,160
2026-03-20	28.050	28.350	27.770	28.160	140.63	2,888
2026-03-19	28.230	28.230	27.750	27.950	139.59	2,194
2026-03-18	28.740	28.740	27.880	27.950	139.59	4,900
2026-03-17	28.880	28.950	28.580	28.740	143.53	6,560
2026-03-16	28.760	28.920	28.500	28.880	144.23	4,720
2026-03-13	28.690	28.780	28.300	28.760	143.63	4,354
2026-03-12	28.890	28.890	28.230	28.250	141.08	7,253
2026-03-11	29.720	29.740	28.600	28.600	142.83	6,554
2026-03-10	29.500	29.540	28.850	28.850	144.08	10,558
2026-03-09	29.690	29.690	28.860	29.060	145.13	23,599
2026-03-06	30.380	30.620	29.710	29.710	148.38	9,809
2026-03-05	30.590	30.950	30.250	30.370	151.67	11,737
2026-03-04	31.070	31.170	30.580	30.580	152.72	17,294
2026-03-03	31.360	31.710	31.100	31.310	156.37	7,161
2026-03-02	31.300	32.000	30.890	32.000	159.81	10,136
2026-02-27	32.860	33.010	31.800	32.340	161.51	10,563
2026-02-26	33.100	33.500	32.670	32.880	164.07	4,657
2026-02-25	33.400	33.400	32.410	32.650	162.92	7,617
2026-02-24	33.030	33.400	32.500	33.400	166.66	3,406
2026-02-23	33.300	33.620	31.950	33.070	165.01	6,861
2026-02-20	33.960	35.320	32.900	33.270	166.01	34,981
2026-02-19	34.290	34.300	33.490	33.620	167.76	1,578
2026-02-18	33.740	34.600	33.740	34.110	170.20	11,902
2026-02-13	31.650	33.470	31.650	33.380	166.56	13,047
2026-02-12	32.880	32.880	31.690	32.270	161.02	4,999
2026-02-11	32.500	33.310	32.050	32.880	164.07	10,625
2026-02-10	32.550	33.440	32.460	33.020	164.76	7,644
2026-02-09	33.070	33.310	32.440	32.460	161.97	12,271
2026-02-06	32.530	33.500	32.530	33.150	165.41	2,499
2026-02-05	33.360	33.760	32.630	33.050	164.91	2,231
2026-02-04	31.840	33.700	31.840	33.370	166.51	11,869
2026-02-03	32.550	32.690	31.710	32.300	161.17	7,631
2026-02-02	32.560	33.000	32.240	33.000	164.66	3,178

← NewerPage 3 of 5 · 249 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.