NIKE Inc historical data
| 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 |
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.