See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.52▲ 2.44%
← NKE.XETRA stock page

Nike Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-10149.48149.64147.54147.58134.777,948
2021-11-09147.72149.36147.34148.74135.834,023
2021-11-08155.00155.00147.56147.96135.123,640
2021-11-05151.56155.36151.54154.06140.696,427
2021-11-04149.90151.22148.66151.08137.972,409
2021-11-03145.00148.34144.44147.06134.302,876
2021-11-02144.00144.76142.80144.76132.201,895
2021-11-01144.72145.64143.78143.90131.413,774
2021-10-29140.68143.68140.68143.68131.211,485
2021-10-28139.84140.94139.60140.68128.471,090
2021-10-27141.00141.50139.30139.96127.812,879
2021-10-26141.00142.26141.00141.46129.183,551
2021-10-25139.48141.62139.48141.42129.151,051
2021-10-22140.00141.26138.98140.46128.272,914
2021-10-21135.22138.12134.80137.98126.0035,166
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-010.3647 USD
2026-06-010.3647 USD
2026-03-020.3647 USD
2025-12-010.3647 USD
2025-09-020.3558 USD
2025-06-020.3558 USD
2025-03-030.3558 USD
2024-12-020.3558 USD
2024-09-030.3291 USD
2024-06-030.3291 USD
2024-03-010.3291 USD
2023-12-010.3291 USD
2023-09-010.3024 USD
2023-06-020.3024 USD
2023-03-030.3024 USD
2022-12-020.3024 USD
2022-09-020.2713 USD
2022-06-030.2713 USD
2022-03-040.2713 USD
2021-12-030.2713 USD
2021-08-270.2446 USD
2021-05-280.2446 USD
2021-02-260.2446 USD
2020-12-040.2446 USD
2020-08-280.2179 USD
2020-05-290.2179 USD
2020-02-280.2179 USD
2019-11-290.2179 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.