NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	35.190	35.190	34.600	34.780	173.40	1,103
2025-10-30	35.900	35.900	34.830	35.100	174.99	3,741
2025-10-29	36.010	36.010	34.880	35.900	178.98	3,949
2025-10-28	37.160	37.160	35.990	36.010	179.53	3,849
2025-10-27	37.210	37.780	36.700	36.790	183.42	2,717
2025-10-24	37.420	37.580	37.150	37.210	185.51	260
2025-10-23	37.000	37.600	37.000	37.420	186.56	7,052
2025-10-22	37.250	37.450	36.780	37.310	186.01	2,408
2025-10-21	36.330	37.230	36.330	36.980	184.37	779
2025-10-20	35.930	36.590	35.930	36.430	181.63	915
2025-10-17	36.500	36.840	36.200	36.650	182.72	6,288
2025-10-16	37.850	37.850	36.320	36.490	181.92	1,731
2025-10-15	37.150	37.870	37.140	37.500	186.96	1,846
2025-10-14	36.500	37.150	36.430	37.150	185.22	5,782
2025-10-13	35.590	36.850	35.590	36.830	183.62	3,757
2025-10-10	37.060	37.270	35.700	35.700	177.99	3,540
2025-10-09	37.050	37.190	36.520	36.690	182.92	677
2025-10-08	37.260	37.260	36.680	36.680	182.87	3,328
2025-10-07	38.050	38.050	36.810	36.890	183.92	1,525
2025-10-06	38.630	38.630	37.760	38.240	190.65	1,329
2025-10-03	39.330	40.010	38.260	38.260	190.75	5,066
2025-10-02	39.600	41.010	39.450	39.610	197.48	8,446
2025-10-01	38.610	39.580	38.160	39.200	195.44	12,248
2025-09-30	36.630	37.300	36.630	36.890	183.92	1,773
2025-09-29	37.260	37.260	36.590	36.950	184.22	2,193
2025-09-26	37.440	37.440	36.380	36.890	183.92	1,804
2025-09-25	37.850	37.850	36.990	37.390	186.41	2,791
2025-09-24	37.880	38.040	37.500	37.990	189.40	4,981
2025-09-23	38.250	38.550	37.400	37.550	187.21	3,121
2025-09-22	38.050	38.790	37.700	37.870	188.80	3,121
2025-09-19	38.650	38.650	37.700	37.820	188.56	4,814
2025-09-18	38.240	38.910	38.000	38.350	191.20	8,501
2025-09-17	38.890	38.890	38.000	38.240	190.65	9,236
2025-09-16	38.880	38.940	38.260	38.500	191.95	6,446
2025-09-15	38.910	39.160	38.650	38.890	193.89	4,168
2025-09-12	40.330	40.330	38.580	39.000	194.44	9,552
2025-09-11	40.150	40.650	39.830	39.930	199.08	765
2025-09-10	40.390	40.850	39.340	39.340	196.13	4,805
2025-09-09	40.150	40.450	39.690	39.890	198.88	2,340
2025-09-08	40.140	40.530	40.050	40.060	199.72	3,240
2025-09-05	41.050	41.050	39.710	39.850	198.68	4,775
2025-09-04	41.100	41.220	40.760	41.020	204.51	5,424
2025-09-03	40.250	41.000	40.250	40.780	203.31	921
2025-09-02	41.860	42.250	40.430	41.080	204.81	3,140
2025-09-01	42.450	42.450	41.920	42.020	209.50	390
2025-08-29	41.410	42.750	41.260	42.450	211.50	1,781
2025-08-28	42.520	42.790	42.010	42.260	210.55	1,549
2025-08-27	43.060	43.200	42.170	42.450	211.50	3,865
2025-08-26	43.060	43.060	42.560	42.750	212.99	2,330
2025-08-25	42.890	43.250	42.320	43.070	214.59	532
2025-08-22	41.850	42.880	41.680	42.880	213.64	2,506
2025-08-21	41.540	41.800	41.150	41.440	206.47	1,119
2025-08-20	41.390	42.270	41.390	41.860	208.56	679
2025-08-19	42.060	43.160	42.050	42.400	211.25	1,208
2025-08-18	41.290	42.400	41.290	42.060	209.56	892
2025-08-15	41.300	41.760	41.040	41.290	205.72	1,096
2025-08-14	41.800	41.800	40.870	41.300	205.77	3,776
2025-08-13	40.500	41.900	40.500	41.840	208.46	2,081
2025-08-12	39.810	40.870	39.810	40.300	200.79	875
2025-08-11	39.990	40.650	39.810	39.810	198.34	5,605

← NewerPage 5 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.