NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	40.690	40.690	39.870	39.990	199.24	3,092
2025-08-07	41.450	41.550	40.300	40.690	202.73	3,089
2025-08-06	41.350	41.500	40.740	41.270	205.62	1,828
2025-08-05	40.370	41.550	40.180	40.940	203.97	1,768
2025-08-04	41.210	41.350	40.830	41.200	205.27	1,306
2025-08-01	41.500	41.500	40.250	41.000	204.27	5,398
2025-07-31	43.110	43.110	41.600	42.950	213.99	1,157
2025-07-30	43.290	43.750	42.310	42.680	212.64	2,720
2025-07-29	44.210	44.310	43.290	43.290	215.68	1,696
2025-07-28	44.020	44.580	43.380	44.360	221.01	11,879
2025-07-25	41.190	42.550	41.190	42.440	211.45	1,372
2025-07-24	42.120	42.750	41.190	41.190	205.22	2,550
2025-07-23	41.660	42.880	41.660	42.500	211.75	5,520
2025-07-22	41.010	42.060	41.010	42.040	209.46	5,640
2025-07-21	40.470	41.630	40.380	41.000	204.27	10,167
2025-07-18	40.330	40.650	39.950	40.450	201.53	7,151
2025-07-17	40.300	40.830	40.160	40.330	200.94	5,667
2025-07-16	40.090	40.530	39.650	40.260	200.59	14,976
2025-07-15	40.550	40.560	39.930	40.090	199.74	6,126
2025-07-14	39.970	40.520	39.760	40.520	201.88	6,863
2025-07-11	40.550	41.230	40.000	40.000	199.29	4,066
2025-07-10	40.500	41.900	40.360	41.380	206.17	5,419
2025-07-09	40.150	40.840	40.150	40.670	202.63	4,421
2025-07-08	41.660	41.750	40.140	40.340	200.99	9,747
2025-07-07	40.810	42.130	40.810	41.990	209.21	4,143
2025-07-04	41.300	42.500	40.330	40.810	203.33	3,384
2025-07-03	40.910	41.630	40.910	41.140	204.97	1,108
2025-07-02	39.270	41.670	39.270	41.480	206.67	22,864
2025-07-01	38.480	40.250	38.480	40.080	199.69	5,443
2025-06-30	39.790	39.790	38.160	38.440	191.52	17,074
2025-06-27	37.830	40.490	37.490	39.990	199.24	41,927
2025-06-26	33.610	34.340	33.600	34.250	170.64	4,801
2025-06-25	33.710	34.100	33.510	34.000	169.40	6,028
2025-06-24	33.620	34.070	33.310	33.720	168.00	3,954
2025-06-23	32.930	33.700	32.780	32.940	164.12	3,236
2025-06-20	33.240	33.240	32.600	32.940	164.12	2,676
2025-06-18	32.850	33.130	32.700	33.000	164.42	1,783
2025-06-17	34.110	34.110	32.830	32.860	163.72	9,554
2025-06-16	33.750	34.220	33.730	34.120	170.00	2,094
2025-06-13	34.650	35.000	33.340	33.480	166.81	20,128
2025-06-12	34.800	34.910	34.220	34.750	173.13	9,144
2025-06-11	35.800	36.000	34.750	34.930	174.03	12,721
2025-06-10	34.650	35.750	34.460	35.600	177.37	7,851
2025-06-09	35.210	35.530	34.500	35.000	174.38	3,594
2025-06-06	34.700	35.390	34.700	34.800	173.38	5,986
2025-06-05	35.150	35.640	34.860	35.060	174.68	5,878
2025-06-04	35.000	35.500	35.000	35.500	176.87	11,565
2025-06-03	34.900	35.050	34.520	34.930	174.03	10,677
2025-06-02	34.290	34.950	33.850	34.950	174.13	9,966
2025-05-30	34.950	34.950	34.270	34.440	171.59	3,786
2025-05-29	35.160	35.680	34.510	34.600	172.24	57,363
2025-05-28	35.430	35.750	34.990	35.400	176.23	6,799
2025-05-27	34.340	35.430	34.340	35.430	176.37	6,550
2025-05-26	33.880	34.190	33.540	33.650	167.51	697
2025-05-23	34.780	34.780	33.540	33.540	166.97	3,911
2025-05-22	34.300	34.770	33.960	34.500	171.75	11,572
2025-05-21	35.410	35.410	33.880	33.960	169.06	18,941
2025-05-20	35.520	35.890	35.120	35.890	178.66	3,041
2025-05-19	36.000	36.000	34.960	35.030	174.38	39,148
2025-05-16	35.630	36.250	35.600	36.090	179.66	12,295

← NewerPage 6 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.