NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 34.260 | 35.450 | 33.970 | 35.330 | 175.88 | 7,862 |
| 2025-05-14 | 34.700 | 35.280 | 34.460 | 35.050 | 174.48 | 13,272 |
| 2025-05-13 | 35.000 | 35.420 | 34.830 | 35.100 | 174.73 | 9,373 |
| 2025-05-12 | 35.000 | 35.940 | 34.990 | 35.700 | 177.72 | 31,588 |
| 2025-05-09 | 33.750 | 33.750 | 32.970 | 33.150 | 165.02 | 6,682 |
| 2025-05-08 | 33.830 | 34.190 | 33.390 | 33.700 | 167.76 | 7,476 |
| 2025-05-07 | 32.990 | 33.720 | 32.930 | 33.520 | 166.87 | 6,591 |
| 2025-05-06 | 32.500 | 33.000 | 32.400 | 32.560 | 162.09 | 3,621 |
| 2025-05-05 | 32.800 | 32.990 | 32.380 | 32.550 | 162.04 | 5,923 |
| 2025-05-02 | 32.400 | 33.220 | 32.400 | 32.800 | 163.28 | 16,279 |
| 2025-04-30 | 31.870 | 32.100 | 31.160 | 31.950 | 159.05 | 4,634 |
| 2025-04-29 | 32.250 | 32.630 | 32.100 | 32.390 | 161.24 | 4,302 |
| 2025-04-28 | 33.200 | 33.200 | 32.220 | 32.220 | 160.39 | 5,997 |
| 2025-04-25 | 32.980 | 33.170 | 32.290 | 32.540 | 161.99 | 10,124 |
| 2025-04-24 | 32.750 | 33.420 | 32.480 | 33.110 | 164.83 | 18,501 |
| 2025-04-23 | 33.390 | 33.740 | 32.390 | 32.970 | 164.13 | 8,632 |
| 2025-04-22 | 32.510 | 33.230 | 32.390 | 32.520 | 161.89 | 6,696 |
| 2025-04-17 | 31.860 | 32.500 | 31.550 | 32.500 | 161.79 | 8,925 |
| 2025-04-16 | 32.450 | 32.450 | 31.390 | 32.100 | 159.80 | 6,391 |
| 2025-04-15 | 32.730 | 32.730 | 31.950 | 32.230 | 160.44 | 10,627 |
| 2025-04-14 | 32.150 | 33.050 | 32.150 | 32.400 | 161.29 | 13,867 |
| 2025-04-11 | 32.100 | 32.200 | 31.280 | 31.800 | 158.30 | 18,081 |
| 2025-04-10 | 34.000 | 34.300 | 31.050 | 31.800 | 158.30 | 40,072 |
| 2025-04-09 | 33.360 | 34.770 | 31.870 | 34.360 | 171.05 | 35,731 |
| 2025-04-08 | 34.200 | 34.540 | 31.480 | 31.560 | 157.11 | 9,269 |
| 2025-04-07 | 32.720 | 33.180 | 31.520 | 32.400 | 161.29 | 13,443 |
| 2025-04-04 | 30.420 | 34.480 | 30.070 | 33.180 | 165.17 | 33,832 |
| 2025-04-03 | 31.610 | 32.880 | 30.990 | 31.580 | 157.21 | 103,688 |
| 2025-04-02 | 36.900 | 37.690 | 36.330 | 37.690 | 187.63 | 847 |
| 2025-04-01 | 36.360 | 36.960 | 36.220 | 36.530 | 181.85 | 3,083 |
| 2025-03-31 | 36.450 | 36.730 | 35.900 | 36.000 | 179.21 | 6,507 |
| 2025-03-28 | 38.380 | 38.380 | 36.400 | 36.480 | 181.60 | 6,112 |
| 2025-03-27 | 37.900 | 38.470 | 37.710 | 38.000 | 189.17 | 8,360 |
| 2025-03-26 | 38.510 | 38.510 | 37.220 | 37.420 | 186.28 | 10,054 |
| 2025-03-25 | 39.040 | 39.040 | 37.800 | 38.200 | 190.16 | 11,472 |
| 2025-03-24 | 39.080 | 39.590 | 38.370 | 38.650 | 192.40 | 22,062 |
| 2025-03-21 | 37.790 | 39.300 | 37.420 | 39.190 | 195.09 | 20,900 |
| 2025-03-20 | 41.570 | 41.680 | 40.680 | 41.080 | 204.50 | 32,911 |
| 2025-03-19 | 42.020 | 42.020 | 40.900 | 41.150 | 204.85 | 2,047 |
| 2025-03-18 | 42.220 | 42.220 | 41.200 | 41.950 | 208.83 | 4,941 |
| 2025-03-17 | 41.300 | 42.160 | 40.970 | 42.100 | 209.58 | 699 |
| 2025-03-14 | 42.200 | 42.200 | 40.820 | 41.290 | 205.55 | 2,538 |
| 2025-03-13 | 42.010 | 42.770 | 41.550 | 42.100 | 209.58 | 889 |
| 2025-03-12 | 43.000 | 43.560 | 42.550 | 42.670 | 212.42 | 770 |
| 2025-03-11 | 45.120 | 45.120 | 42.890 | 43.000 | 214.06 | 887 |
| 2025-03-10 | 44.530 | 46.200 | 44.530 | 45.120 | 224.61 | 601 |
| 2025-03-07 | 44.010 | 45.500 | 44.010 | 45.350 | 225.76 | 276 |
| 2025-03-06 | 44.760 | 45.020 | 43.990 | 44.760 | 222.82 | 854 |
| 2025-03-05 | 46.890 | 46.890 | 44.280 | 44.310 | 220.58 | 307 |
| 2025-02-28 | 47.140 | 47.140 | 45.950 | 46.410 | 231.03 | 385 |
| 2025-02-27 | 46.960 | 47.630 | 46.280 | 46.540 | 231.53 | 407 |
| 2025-02-26 | 47.100 | 47.600 | 46.840 | 46.960 | 233.62 | 18,207 |
| 2025-02-25 | 46.400 | 47.200 | 46.250 | 47.200 | 234.81 | 1,599 |
| 2025-02-24 | 44.410 | 46.450 | 44.410 | 46.330 | 230.49 | 18,251 |
| 2025-02-21 | 44.000 | 44.400 | 43.440 | 43.650 | 217.15 | 2,331 |
| 2025-02-20 | 44.140 | 44.140 | 43.470 | 43.910 | 218.45 | 287 |
| 2025-02-19 | 44.150 | 44.190 | 43.500 | 43.920 | 218.50 | 8,550 |
| 2025-02-18 | 41.800 | 44.080 | 41.790 | 44.080 | 219.29 | 2,747 |
| 2025-02-17 | 42.200 | 42.250 | 41.300 | 41.380 | 205.86 | 514 |
| 2025-02-14 | 42.380 | 42.380 | 41.470 | 41.790 | 207.90 | 14,121 |
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.