Nike Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 75.010 | 75.760 | 74.200 | 74.710 | 70.402 | 5,144 |
| 2024-08-29 | 74.320 | 75.820 | 74.320 | 75.680 | 71.316 | 6,525 |
| 2024-08-28 | 75.990 | 76.950 | 75.340 | 75.500 | 71.147 | 7,959 |
| 2024-08-27 | 75.610 | 76.130 | 74.960 | 75.810 | 71.439 | 3,731 |
| 2024-08-26 | 75.240 | 75.630 | 74.520 | 75.630 | 71.269 | 5,794 |
| 2024-08-23 | 75.150 | 75.690 | 74.710 | 74.970 | 70.647 | 2,778 |
| 2024-08-22 | 75.440 | 76.000 | 75.300 | 75.890 | 71.514 | 3,922 |
| 2024-08-21 | 75.250 | 75.600 | 74.930 | 75.550 | 71.194 | 4,683 |
| 2024-08-20 | 75.110 | 75.540 | 74.580 | 74.640 | 70.336 | 5,585 |
| 2024-08-19 | 75.570 | 76.100 | 75.030 | 75.310 | 70.968 | 6,917 |
| 2024-08-16 | 75.120 | 76.180 | 74.820 | 76.180 | 71.787 | 17,734 |
| 2024-08-15 | 73.510 | 75.450 | 73.320 | 74.080 | 69.808 | 24,847 |
| 2024-08-14 | 71.350 | 71.630 | 70.160 | 70.950 | 66.859 | 6,465 |
| 2024-08-13 | 68.760 | 71.730 | 68.100 | 71.360 | 67.245 | 10,008 |
| 2024-08-12 | 68.340 | 68.550 | 67.910 | 68.050 | 64.126 | 3,996 |
| 2024-08-09 | 67.810 | 68.230 | 67.280 | 67.760 | 63.853 | 7,185 |
| 2024-08-08 | 66.710 | 67.790 | 66.200 | 67.630 | 63.730 | 8,652 |
| 2024-08-07 | 67.000 | 67.900 | 66.550 | 67.810 | 63.900 | 7,568 |
| 2024-08-06 | 65.990 | 66.900 | 65.510 | 66.550 | 62.713 | 9,878 |
| 2024-08-05 | 66.660 | 66.660 | 63.570 | 65.900 | 62.100 | 29,360 |
| 2024-08-02 | 67.890 | 67.890 | 66.090 | 67.120 | 63.250 | 14,349 |
| 2024-08-01 | 69.390 | 69.570 | 68.510 | 68.510 | 64.560 | 17,189 |
| 2024-07-31 | 68.920 | 69.430 | 68.310 | 69.250 | 65.257 | 10,297 |
| 2024-07-30 | 68.000 | 68.700 | 67.870 | 68.430 | 64.484 | 8,463 |
| 2024-07-29 | 67.210 | 68.080 | 66.870 | 67.840 | 63.928 | 8,922 |
| 2024-07-26 | 66.200 | 66.850 | 66.200 | 66.610 | 62.769 | 7,700 |
| 2024-07-25 | 66.050 | 66.560 | 65.500 | 66.040 | 62.232 | 13,628 |
| 2024-07-24 | 67.600 | 67.900 | 66.440 | 66.440 | 62.609 | 10,535 |
| 2024-07-23 | 68.690 | 69.140 | 68.030 | 68.030 | 64.107 | 14,896 |
| 2024-07-22 | 66.980 | 68.440 | 66.900 | 68.150 | 64.220 | 9,610 |
| 2024-07-19 | 66.790 | 67.160 | 66.170 | 66.340 | 62.515 | 8,540 |
| 2024-07-18 | 67.010 | 67.800 | 66.740 | 67.250 | 63.372 | 13,489 |
| 2024-07-17 | 66.890 | 67.000 | 65.880 | 66.620 | 62.779 | 22,307 |
| 2024-07-16 | 65.750 | 66.720 | 65.540 | 66.400 | 62.571 | 19,430 |
| 2024-07-15 | 67.730 | 67.740 | 66.100 | 66.550 | 62.713 | 12,928 |
| 2024-07-12 | 67.670 | 67.970 | 67.250 | 67.660 | 63.759 | 14,681 |
| 2024-07-11 | 67.070 | 67.860 | 66.500 | 67.660 | 63.759 | 15,638 |
| 2024-07-10 | 67.300 | 67.490 | 66.350 | 66.580 | 62.741 | 19,560 |
| 2024-07-09 | 67.780 | 68.540 | 67.550 | 68.250 | 64.315 | 30,456 |
| 2024-07-08 | 69.940 | 70.020 | 67.770 | 67.770 | 63.862 | 22,697 |
| 2024-07-05 | 69.890 | 70.240 | 69.500 | 70.130 | 66.086 | 25,368 |
| 2024-07-04 | 69.970 | 70.460 | 69.700 | 70.180 | 66.133 | 20,230 |
| 2024-07-03 | 70.850 | 70.930 | 69.380 | 69.590 | 65.577 | 36,711 |
| 2024-07-02 | 71.510 | 71.740 | 70.390 | 70.710 | 66.633 | 28,609 |
| 2024-07-01 | 70.780 | 70.850 | 69.150 | 70.230 | 66.180 | 91,883 |
| 2024-06-28 | 76.720 | 76.780 | 70.800 | 70.990 | 66.897 | 110,834 |
| 2024-06-27 | 88.420 | 88.430 | 87.200 | 88.310 | 83.218 | 4,705 |
| 2024-06-26 | 88.420 | 89.090 | 87.290 | 87.610 | 82.558 | 6,270 |
| 2024-06-25 | 90.800 | 91.040 | 89.380 | 89.380 | 84.226 | 2,152 |
| 2024-06-24 | 90.940 | 91.260 | 90.130 | 91.200 | 85.941 | 4,102 |
| 2024-06-21 | 89.680 | 90.810 | 89.240 | 89.820 | 84.641 | 10,963 |
| 2024-06-20 | 88.420 | 89.550 | 87.380 | 89.010 | 83.878 | 3,088 |
| 2024-06-19 | 88.240 | 88.730 | 87.960 | 88.540 | 83.435 | 4,842 |
| 2024-06-18 | 88.150 | 88.800 | 87.780 | 88.410 | 83.312 | 3,654 |
| 2024-06-17 | 87.270 | 87.800 | 85.900 | 87.710 | 82.653 | 4,503 |
| 2024-06-14 | 88.060 | 88.760 | 87.440 | 87.540 | 82.492 | 16,349 |
| 2024-06-13 | 86.660 | 87.540 | 86.510 | 87.540 | 82.492 | 4,451 |
| 2024-06-12 | 88.940 | 89.370 | 87.240 | 87.240 | 82.210 | 3,220 |
| 2024-06-11 | 89.230 | 89.400 | 88.300 | 88.390 | 83.293 | 3,713 |
| 2024-06-10 | 89.750 | 90.210 | 89.230 | 89.520 | 84.358 | 3,729 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.3647 USD |
| 2026-06-01 | 0.3647 USD |
| 2026-03-02 | 0.3647 USD |
| 2025-12-01 | 0.3647 USD |
| 2025-09-02 | 0.3558 USD |
| 2025-06-02 | 0.3558 USD |
| 2025-03-03 | 0.3558 USD |
| 2024-12-02 | 0.3558 USD |
| 2024-09-03 | 0.3291 USD |
| 2024-06-03 | 0.3291 USD |
| 2024-03-01 | 0.3291 USD |
| 2023-12-01 | 0.3291 USD |
| 2023-09-01 | 0.3024 USD |
| 2023-06-02 | 0.3024 USD |
| 2023-03-03 | 0.3024 USD |
| 2022-12-02 | 0.3024 USD |
| 2022-09-02 | 0.2713 USD |
| 2022-06-03 | 0.2713 USD |
| 2022-03-04 | 0.2713 USD |
| 2021-12-03 | 0.2713 USD |
| 2021-08-27 | 0.2446 USD |
| 2021-05-28 | 0.2446 USD |
| 2021-02-26 | 0.2446 USD |
| 2020-12-04 | 0.2446 USD |
| 2020-08-28 | 0.2179 USD |
| 2020-05-29 | 0.2179 USD |
| 2020-02-28 | 0.2179 USD |
| 2019-11-29 | 0.2179 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.