NIKE Inc historical data

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

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

← NewerPage 4 of 21 · 1,248 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.