NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 32.670 | 32.720 | 32.090 | 32.590 | 162.62 | 4,364 |
| 2026-01-29 | 32.590 | 32.760 | 31.880 | 32.760 | 163.47 | 6,457 |
| 2026-01-28 | 33.030 | 33.030 | 32.300 | 32.350 | 161.42 | 5,965 |
| 2026-01-27 | 34.150 | 34.150 | 32.700 | 32.700 | 163.17 | 12,190 |
| 2026-01-26 | 34.120 | 34.660 | 34.050 | 34.150 | 170.40 | 4,344 |
| 2026-01-23 | 34.910 | 34.910 | 34.080 | 34.120 | 170.25 | 10,454 |
| 2026-01-22 | 34.690 | 35.370 | 34.470 | 34.920 | 174.25 | 4,487 |
| 2026-01-21 | 34.220 | 34.790 | 33.860 | 34.690 | 173.10 | 3,708 |
| 2026-01-20 | 34.900 | 34.900 | 33.800 | 34.370 | 171.50 | 16,004 |
| 2026-01-19 | 34.670 | 34.960 | 34.310 | 34.580 | 172.55 | 1,266 |
| 2026-01-16 | 35.000 | 35.000 | 34.250 | 34.670 | 173.00 | 6,079 |
| 2026-01-15 | 35.770 | 35.770 | 34.450 | 34.670 | 173.00 | 3,384 |
| 2026-01-14 | 36.000 | 36.040 | 35.000 | 35.410 | 176.69 | 6,336 |
| 2026-01-13 | 35.090 | 36.050 | 35.090 | 35.900 | 179.14 | 9,326 |
| 2026-01-12 | 35.100 | 35.570 | 34.510 | 35.370 | 176.49 | 5,055 |
| 2026-01-09 | 34.590 | 35.600 | 34.510 | 35.400 | 176.64 | 3,151 |
| 2026-01-08 | 33.800 | 35.450 | 33.330 | 35.300 | 176.14 | 16,993 |
| 2026-01-07 | 35.490 | 35.490 | 34.120 | 34.370 | 171.50 | 8,196 |
| 2026-01-06 | 34.670 | 35.250 | 34.140 | 35.250 | 175.89 | 8,419 |
| 2026-01-05 | 34.500 | 35.410 | 34.430 | 35.130 | 175.29 | 5,811 |
| 2026-01-02 | 34.600 | 34.900 | 34.100 | 34.150 | 170.40 | 8,094 |
| 2025-12-30 | 34.190 | 34.190 | 33.340 | 33.890 | 169.11 | 3,441 |
| 2025-12-29 | 33.890 | 34.380 | 33.690 | 33.860 | 168.96 | 10,222 |
| 2025-12-26 | 33.180 | 33.750 | 33.180 | 33.590 | 167.61 | 24,264 |
| 2025-12-23 | 32.290 | 32.290 | 31.660 | 32.250 | 160.92 | 16,124 |
| 2025-12-22 | 32.530 | 32.840 | 31.930 | 32.290 | 161.12 | 15,679 |
| 2025-12-19 | 32.120 | 33.240 | 31.900 | 32.520 | 162.27 | 80,053 |
| 2025-12-18 | 36.530 | 36.930 | 36.100 | 36.420 | 181.73 | 23,565 |
| 2025-12-17 | 37.000 | 37.000 | 36.220 | 36.600 | 182.63 | 13,896 |
| 2025-12-16 | 37.270 | 37.270 | 36.450 | 37.000 | 184.62 | 11,035 |
| 2025-12-15 | 36.840 | 37.050 | 36.080 | 36.900 | 184.13 | 9,912 |
| 2025-12-12 | 35.990 | 37.210 | 35.690 | 36.470 | 181.98 | 4,385 |
| 2025-12-11 | 35.990 | 36.900 | 35.690 | 36.900 | 184.13 | 6,639 |
| 2025-12-10 | 35.000 | 36.320 | 34.650 | 36.320 | 181.23 | 8,193 |
| 2025-12-09 | 34.700 | 34.920 | 34.520 | 34.650 | 172.90 | 3,338 |
| 2025-12-08 | 35.370 | 35.820 | 34.350 | 34.350 | 171.40 | 7,668 |
| 2025-12-05 | 35.150 | 36.100 | 34.700 | 36.100 | 180.13 | 16,666 |
| 2025-12-04 | 35.360 | 35.360 | 34.500 | 35.160 | 175.44 | 5,370 |
| 2025-12-03 | 34.850 | 35.400 | 34.510 | 35.370 | 176.49 | 9,578 |
| 2025-12-02 | 34.600 | 35.150 | 34.490 | 34.850 | 173.90 | 4,021 |
| 2025-12-01 | 35.000 | 35.340 | 34.190 | 34.950 | 174.40 | 3,867 |
| 2025-11-28 | 34.800 | 35.030 | 34.290 | 34.910 | 174.20 | 10,242 |
| 2025-11-27 | 33.400 | 34.850 | 33.400 | 34.680 | 172.90 | 800 |
| 2025-11-26 | 34.850 | 34.850 | 33.980 | 34.600 | 172.50 | 6,079 |
| 2025-11-25 | 34.140 | 34.500 | 33.340 | 34.500 | 172.00 | 2,338 |
| 2025-11-24 | 34.300 | 34.310 | 33.500 | 33.630 | 167.67 | 17,000 |
| 2025-11-21 | 33.740 | 34.250 | 33.060 | 33.800 | 168.51 | 4,716 |
| 2025-11-19 | 33.450 | 33.700 | 33.180 | 33.400 | 166.52 | 4,925 |
| 2025-11-18 | 33.170 | 33.440 | 32.990 | 33.400 | 166.52 | 7,686 |
| 2025-11-17 | 34.420 | 34.420 | 33.130 | 33.850 | 168.76 | 6,065 |
| 2025-11-14 | 34.980 | 34.980 | 33.780 | 34.070 | 169.86 | 12,755 |
| 2025-11-13 | 34.530 | 35.060 | 34.480 | 35.050 | 174.75 | 12,528 |
| 2025-11-12 | 33.530 | 34.500 | 33.530 | 34.150 | 170.26 | 10,564 |
| 2025-11-11 | 32.530 | 33.550 | 32.150 | 33.450 | 166.77 | 18,606 |
| 2025-11-10 | 32.990 | 33.050 | 32.130 | 32.530 | 162.18 | 4,867 |
| 2025-11-07 | 33.280 | 33.310 | 32.280 | 32.650 | 162.78 | 4,743 |
| 2025-11-06 | 33.450 | 33.450 | 32.950 | 32.950 | 164.28 | 3,719 |
| 2025-11-05 | 33.090 | 33.740 | 32.700 | 33.330 | 166.17 | 6,926 |
| 2025-11-04 | 34.000 | 34.010 | 33.070 | 33.090 | 164.97 | 8,600 |
| 2025-11-03 | 35.090 | 35.090 | 33.500 | 34.540 | 172.20 | 20,180 |
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.