Nike Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 88.080 | 90.440 | 87.660 | 90.400 | 85.187 | 8,296 |
| 2024-06-06 | 86.590 | 87.380 | 86.410 | 87.040 | 82.021 | 3,903 |
| 2024-06-05 | 87.360 | 87.590 | 86.270 | 86.580 | 81.588 | 3,461 |
| 2024-06-04 | 86.820 | 87.240 | 86.370 | 86.570 | 81.578 | 2,874 |
| 2024-06-03 | 87.620 | 87.720 | 86.600 | 86.690 | 81.691 | 6,282 |
| 2024-05-31 | 86.700 | 86.790 | 85.820 | 86.240 | 80.958 | 6,718 |
| 2024-05-30 | 84.700 | 86.160 | 84.650 | 86.160 | 80.882 | 3,138 |
| 2024-05-29 | 84.930 | 85.760 | 84.310 | 85.760 | 80.507 | 6,889 |
| 2024-05-28 | 84.510 | 85.050 | 84.100 | 84.450 | 79.277 | 2,598 |
| 2024-05-27 | 84.510 | 85.770 | 84.510 | 84.850 | 79.653 | 2,330 |
| 2024-05-24 | 84.710 | 84.900 | 84.360 | 84.520 | 79.343 | 2,640 |
| 2024-05-23 | 85.450 | 85.510 | 84.660 | 84.700 | 79.512 | 3,758 |
| 2024-05-22 | 85.520 | 85.650 | 84.680 | 85.380 | 80.150 | 5,870 |
| 2024-05-21 | 84.560 | 85.130 | 84.290 | 85.130 | 79.916 | 3,578 |
| 2024-05-20 | 84.980 | 85.020 | 84.360 | 84.460 | 79.287 | 2,217 |
| 2024-05-17 | 84.700 | 85.030 | 84.200 | 84.800 | 79.606 | 3,478 |
| 2024-05-16 | 85.500 | 85.500 | 83.900 | 85.050 | 79.840 | 30,799 |
| 2024-05-15 | 86.000 | 86.620 | 84.700 | 84.890 | 79.690 | 9,739 |
| 2024-05-14 | 86.060 | 87.020 | 85.760 | 86.410 | 81.117 | 8,057 |
| 2024-05-13 | 84.940 | 85.440 | 84.500 | 85.110 | 79.897 | 9,994 |
| 2024-05-10 | 86.890 | 87.210 | 85.240 | 85.390 | 80.160 | 5,727 |
| 2024-05-09 | 87.120 | 87.350 | 86.560 | 86.800 | 81.483 | 1,110 |
| 2024-05-08 | 87.440 | 87.540 | 86.450 | 87.000 | 81.671 | 4,970 |
| 2024-05-07 | 86.790 | 87.790 | 86.440 | 86.860 | 81.540 | 6,618 |
| 2024-05-06 | 85.610 | 86.390 | 85.610 | 85.990 | 80.723 | 4,651 |
| 2024-05-03 | 86.230 | 86.700 | 85.400 | 85.400 | 80.169 | 7,825 |
| 2024-05-02 | 85.190 | 86.110 | 84.730 | 85.640 | 80.394 | 6,430 |
| 2024-04-30 | 87.710 | 88.140 | 86.700 | 86.960 | 81.633 | 4,209 |
| 2024-04-29 | 88.240 | 88.580 | 87.810 | 87.930 | 82.544 | 3,036 |
| 2024-04-26 | 87.740 | 89.000 | 87.480 | 88.460 | 83.042 | 3,302 |
| 2024-04-25 | 88.050 | 88.380 | 86.490 | 87.140 | 81.802 | 2,682 |
| 2024-04-24 | 88.240 | 88.720 | 87.910 | 88.710 | 83.276 | 6,991 |
| 2024-04-23 | 88.830 | 88.870 | 88.000 | 88.130 | 82.732 | 5,166 |
| 2024-04-22 | 89.040 | 89.300 | 88.310 | 88.310 | 82.901 | 3,653 |
| 2024-04-19 | 89.300 | 90.070 | 88.900 | 89.900 | 84.393 | 12,005 |
| 2024-04-18 | 88.960 | 89.680 | 88.760 | 89.390 | 83.915 | 7,550 |
| 2024-04-17 | 87.710 | 89.000 | 87.710 | 88.320 | 82.910 | 5,244 |
| 2024-04-16 | 87.530 | 87.700 | 86.300 | 87.400 | 82.046 | 5,624 |
| 2024-04-15 | 86.380 | 88.220 | 86.300 | 88.220 | 82.816 | 10,388 |
| 2024-04-12 | 86.230 | 87.270 | 85.960 | 86.980 | 81.652 | 20,308 |
| 2024-04-11 | 83.090 | 85.700 | 82.850 | 85.310 | 80.085 | 15,581 |
| 2024-04-10 | 84.080 | 84.210 | 83.140 | 83.350 | 78.245 | 10,230 |
| 2024-04-09 | 82.940 | 83.640 | 82.770 | 83.320 | 78.216 | 5,628 |
| 2024-04-08 | 82.250 | 83.000 | 82.000 | 82.980 | 77.897 | 7,993 |
| 2024-04-05 | 82.710 | 83.470 | 82.410 | 82.690 | 77.625 | 8,831 |
| 2024-04-04 | 83.700 | 83.800 | 82.950 | 83.210 | 78.113 | 9,285 |
| 2024-04-03 | 84.540 | 84.880 | 83.840 | 83.940 | 78.798 | 13,852 |
| 2024-04-02 | 86.400 | 86.600 | 84.630 | 84.630 | 79.446 | 18,742 |
| 2024-03-28 | 87.600 | 87.700 | 86.610 | 86.610 | 81.305 | 8,512 |
| 2024-03-27 | 86.070 | 86.660 | 85.490 | 86.660 | 81.352 | 8,033 |
| 2024-03-26 | 86.640 | 87.090 | 85.350 | 86.000 | 80.732 | 17,539 |
| 2024-03-25 | 87.010 | 88.110 | 85.780 | 86.100 | 80.826 | 21,349 |
| 2024-03-22 | 87.220 | 87.930 | 84.870 | 86.460 | 81.164 | 76,260 |
| 2024-03-21 | 92.300 | 93.670 | 92.100 | 93.630 | 87.895 | 2,111 |
| 2024-03-20 | 92.070 | 92.290 | 91.400 | 91.400 | 85.801 | 5,183 |
| 2024-03-19 | 91.290 | 91.920 | 90.800 | 91.920 | 86.290 | 1,425 |
| 2024-03-18 | 91.210 | 91.550 | 90.590 | 91.510 | 85.905 | 4,737 |
| 2024-03-15 | 92.460 | 92.770 | 91.280 | 91.280 | 85.689 | 4,057 |
| 2024-03-14 | 93.430 | 93.680 | 92.240 | 92.440 | 86.778 | 1,729 |
| 2024-03-13 | 91.890 | 93.070 | 91.230 | 92.910 | 87.219 | 1,224 |
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.