NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	42.030	44.100	41.550	42.380	210.84	18,775
2025-02-12	41.550	41.620	40.400	41.620	207.05	1,834
2025-02-11	40.920	41.450	40.840	41.140	204.67	10,001
2025-02-10	40.210	40.920	39.870	40.500	201.48	3,311
2025-02-07	41.010	41.290	39.810	39.810	198.05	3,280
2025-02-06	43.550	43.680	41.010	41.010	204.02	1,741
2025-02-05	43.810	44.690	43.000	43.110	214.47	1,032
2025-02-04	44.350	45.350	43.880	44.040	219.09	882
2025-02-03	44.840	44.840	43.140	44.350	220.64	1,137
2025-01-31	46.140	46.140	44.800	44.840	223.07	532
2025-01-30	44.910	46.100	44.910	45.760	227.65	1,982
2025-01-29	43.700	45.100	43.500	44.900	223.37	856
2025-01-28	44.800	44.800	43.470	43.670	217.25	1,430
2025-01-27	43.640	44.790	43.170	44.500	221.38	960
2025-01-24	43.700	44.030	43.240	43.640	217.10	159
2025-01-23	43.840	44.210	43.050	43.260	215.21	371
2025-01-22	44.150	44.290	43.470	43.700	217.40	766
2025-01-21	42.960	44.000	42.920	43.740	217.60	1,052
2025-01-20	43.220	43.300	42.420	42.420	211.03	539
2025-01-17	43.130	43.630	42.860	43.220	215.01	9,449
2025-01-16	43.130	43.130	42.290	43.130	214.57	2,748
2025-01-15	43.990	43.990	42.700	42.700	212.43	3,074
2025-01-14	43.240	44.020	42.590	42.840	213.12	933
2025-01-13	42.960	44.150	42.960	44.100	219.39	555
2025-01-10	43.190	44.100	43.190	43.490	216.36	688
2025-01-09	43.590	43.970	41.790	42.820	213.02	2,052
2025-01-08	43.620	44.300	43.370	43.590	216.85	2,016
2025-01-07	44.400	44.600	43.580	43.850	218.15	1,768
2025-01-06	45.690	45.690	44.040	44.400	220.88	2,300
2025-01-03	46.670	46.670	44.840	45.690	227.30	1,064
2025-01-02	46.750	47.550	45.040	46.200	229.84	2,480
2024-12-30	47.280	47.280	46.160	46.340	230.54	513
2024-12-27	47.010	47.680	47.000	47.280	235.21	262
2024-12-26	47.900	47.900	47.180	47.210	234.86	746
2024-12-23	47.000	48.250	46.780	47.890	238.25	2,083
2024-12-20	44.000	47.450	43.350	47.000	233.82	9,229
2024-12-19	48.860	48.860	46.860	47.200	234.81	1,655
2024-12-18	47.950	49.000	47.870	48.370	240.63	6,030
2024-12-17	47.800	48.500	47.120	47.950	238.55	1,278
2024-12-16	47.200	47.850	46.520	47.480	236.21	796
2024-12-13	47.540	47.540	46.300	46.730	232.48	750
2024-12-12	47.430	47.500	46.460	46.480	231.23	283
2024-12-11	46.090	47.440	46.000	47.430	235.96	431
2024-12-10	47.620	47.620	46.310	47.040	234.02	616
2024-12-09	48.390	48.460	47.140	47.140	234.52	2,199
2024-12-06	47.120	49.150	47.120	48.390	240.73	11,074
2024-12-05	47.020	47.280	46.600	47.120	234.42	703
2024-12-04	47.200	47.400	46.620	47.080	234.22	1,957
2024-12-03	47.900	48.100	47.150	47.990	238.74	2,654
2024-12-02	47.120	48.880	46.340	47.910	238.35	4,468
2024-11-29	46.810	47.970	45.110	46.650	232.08	5,091
2024-11-28	47.000	48.670	44.820	46.340	230.37	7,696
2024-11-27	44.550	46.750	44.550	46.750	232.41	2,727
2024-11-26	45.500	46.060	45.050	45.060	224.01	1,585
2024-11-25	45.050	46.390	45.050	45.920	228.28	2,822
2024-11-22	43.760	45.000	43.760	44.640	221.92	1,743
2024-11-21	43.290	43.900	42.580	43.760	217.55	646
2024-11-19	43.500	43.500	42.500	43.290	215.21	1,216
2024-11-18	44.000	44.260	42.580	43.250	215.01	670
2024-11-14	44.140	44.560	43.850	43.900	218.24	16,485

← NewerPage 8 of 21 · 1,253 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.