Nike Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 147.72 | 149.36 | 147.34 | 148.74 | 135.83 | 4,023 |
| 2021-11-08 | 155.00 | 155.00 | 147.56 | 147.96 | 135.12 | 3,640 |
| 2021-11-05 | 151.56 | 155.36 | 151.54 | 154.06 | 140.69 | 6,427 |
| 2021-11-04 | 149.90 | 151.22 | 148.66 | 151.08 | 137.97 | 2,409 |
| 2021-11-03 | 145.00 | 148.34 | 144.44 | 147.06 | 134.30 | 2,876 |
| 2021-11-02 | 144.00 | 144.76 | 142.80 | 144.76 | 132.20 | 1,895 |
| 2021-11-01 | 144.72 | 145.64 | 143.78 | 143.90 | 131.41 | 3,774 |
| 2021-10-29 | 140.68 | 143.68 | 140.68 | 143.68 | 131.21 | 1,485 |
| 2021-10-28 | 139.84 | 140.94 | 139.60 | 140.68 | 128.47 | 1,090 |
| 2021-10-27 | 141.00 | 141.50 | 139.30 | 139.96 | 127.81 | 2,879 |
| 2021-10-26 | 141.00 | 142.26 | 141.00 | 141.46 | 129.18 | 3,551 |
| 2021-10-25 | 139.48 | 141.62 | 139.48 | 141.42 | 129.15 | 1,051 |
| 2021-10-22 | 140.00 | 141.26 | 138.98 | 140.46 | 128.27 | 2,914 |
| 2021-10-21 | 135.22 | 138.12 | 134.80 | 137.98 | 126.00 | 35,166 |
| 2021-10-20 | 135.50 | 136.40 | 135.32 | 135.32 | 123.58 | 845 |
| 2021-10-19 | 136.92 | 137.58 | 135.34 | 135.42 | 123.67 | 2,868 |
| 2021-10-18 | 136.78 | 137.02 | 134.58 | 136.28 | 124.45 | 6,016 |
| 2021-10-15 | 136.00 | 136.54 | 134.82 | 136.10 | 124.29 | 2,927 |
| 2021-10-14 | 135.00 | 136.68 | 134.94 | 135.44 | 123.69 | 5,218 |
← NewerPage 22 of 22 · 1,279 trading days
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.