NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	43.990	44.640	43.900	44.140	219.44	8,410
2024-11-12	44.470	44.600	43.950	44.060	219.04	198
2024-11-11	44.290	44.800	43.900	44.020	218.84	8,162
2024-11-08	42.820	44.200	42.820	43.470	216.10	4,232
2024-11-07	43.940	43.940	42.830	43.700	217.25	5,931
2024-11-06	45.040	45.040	42.710	43.500	216.25	29,793
2024-11-05	44.980	45.050	44.580	45.050	223.96	436
2024-11-04	45.880	45.880	44.620	45.100	224.21	957
2024-11-01	44.800	45.880	44.800	45.770	227.54	2,976
2024-10-31	44.690	44.690	43.540	44.630	221.87	1,083
2024-10-30	45.010	45.320	44.080	44.690	222.17	1,284
2024-10-29	44.730	45.600	44.730	45.450	225.95	369
2024-10-28	44.710	45.350	44.710	45.150	224.46	426
2024-10-25	45.180	45.380	44.870	45.120	224.31	1,616
2024-10-24	46.020	46.130	45.000	45.040	223.91	1,729
2024-10-23	46.830	46.830	45.520	45.560	226.49	381
2024-10-22	46.360	47.020	46.210	46.360	230.47	1,112
2024-10-21	47.300	47.550	46.500	46.510	231.22	1,195
2024-10-18	46.410	47.340	46.410	47.300	235.14	274
2024-10-17	47.740	48.150	47.360	47.360	235.44	2,306
2024-10-16	46.900	47.700	46.720	47.260	234.95	2,873
2024-10-15	45.700	46.750	45.700	46.720	232.26	2,189
2024-10-14	46.270	46.340	45.410	45.700	227.19	3,591
2024-10-11	46.490	46.490	45.940	46.350	230.42	10,392
2024-10-10	46.020	46.650	45.820	46.040	228.88	10,993
2024-10-09	44.690	46.400	44.690	45.900	228.18	13,329
2024-10-08	44.460	44.800	44.390	44.680	222.12	344
2024-10-07	45.360	45.360	44.000	44.600	221.72	2,451
2024-10-04	45.700	45.760	44.850	44.910	223.26	845
2024-10-03	45.030	45.880	44.810	44.810	222.77	884
2024-10-02	44.890	46.000	44.400	45.950	228.43	17,254
2024-10-01	48.160	48.900	47.650	48.600	241.61	1,008
2024-09-30	48.550	48.870	47.800	48.160	239.42	9,441
2024-09-27	48.990	49.000	48.550	48.550	241.36	3,632
2024-09-26	48.700	49.180	48.380	48.770	242.45	15,593
2024-09-25	47.980	48.250	47.720	48.190	239.57	668
2024-09-24	47.990	48.140	47.350	47.590	236.59	515
2024-09-23	47.690	47.950	47.170	47.950	238.38	6,408
2024-09-20	47.780	48.000	45.050	47.700	237.13	16,459
2024-09-19	44.500	45.050	43.920	43.970	218.59	2,453
2024-09-18	44.050	44.550	43.840	44.000	218.74	429
2024-09-17	44.200	44.580	43.810	44.270	220.08	487
2024-09-16	44.250	44.250	43.440	44.100	219.24	607
2024-09-13	44.200	44.200	43.640	44.000	218.74	1,316
2024-09-12	43.430	44.650	43.430	44.050	218.99	653
2024-09-11	44.010	44.320	43.500	44.320	220.33	644
2024-09-10	44.680	44.680	43.800	44.000	218.74	463
2024-09-09	45.500	45.700	44.090	44.400	220.73	621
2024-09-06	44.970	45.500	44.880	45.050	223.96	470
2024-09-05	45.390	45.490	44.770	45.000	223.71	4,027
2024-09-04	45.400	45.700	44.920	45.550	226.44	1,549
2024-09-03	46.720	46.720	45.550	45.800	227.69	1,603
2024-09-02	46.400	47.010	46.250	46.250	229.92	289
2024-08-30	47.400	47.550	46.360	46.400	230.54	16,006
2024-08-29	46.230	47.350	46.230	47.300	235.01	11,709
2024-08-28	46.850	47.250	45.400	45.730	227.21	2,678
2024-08-27	45.960	46.950	45.950	46.850	232.77	1,123
2024-08-26	46.140	46.400	45.750	46.030	228.70	1,285
2024-08-23	46.690	46.690	45.740	46.150	229.30	1,418
2024-08-22	46.450	46.900	46.370	46.710	232.08	3,666

← NewerPage 9 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.