Nike Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 71.700 | 74.180 | 71.620 | 73.920 | 69.963 | 15,618 |
| 2024-11-21 | 69.820 | 71.210 | 69.070 | 70.950 | 67.152 | 14,085 |
| 2024-11-20 | 70.120 | 70.350 | 69.310 | 69.350 | 65.637 | 13,957 |
| 2024-11-19 | 70.870 | 71.280 | 69.630 | 70.010 | 66.262 | 15,221 |
| 2024-11-18 | 73.000 | 73.320 | 70.290 | 70.510 | 66.735 | 15,703 |
| 2024-11-15 | 72.140 | 72.910 | 71.840 | 72.630 | 68.742 | 8,764 |
| 2024-11-14 | 72.560 | 73.000 | 72.140 | 72.660 | 68.770 | 5,650 |
| 2024-11-13 | 72.030 | 72.790 | 72.030 | 72.460 | 68.581 | 6,394 |
| 2024-11-12 | 72.020 | 72.820 | 71.600 | 72.000 | 68.146 | 10,457 |
| 2024-11-11 | 71.020 | 72.640 | 71.010 | 71.930 | 68.079 | 9,650 |
| 2024-11-08 | 70.590 | 71.140 | 69.960 | 71.140 | 67.332 | 10,136 |
| 2024-11-07 | 70.430 | 71.090 | 69.760 | 70.390 | 66.622 | 16,699 |
| 2024-11-06 | 72.980 | 73.250 | 70.280 | 70.420 | 66.650 | 15,154 |
| 2024-11-05 | 71.010 | 71.500 | 70.710 | 70.890 | 67.095 | 3,364 |
| 2024-11-04 | 71.850 | 71.980 | 71.340 | 71.520 | 67.691 | 12,544 |
| 2024-11-01 | 71.240 | 71.800 | 71.040 | 71.540 | 67.710 | 5,820 |
| 2024-10-31 | 70.390 | 70.480 | 69.310 | 70.030 | 66.281 | 5,988 |
| 2024-10-30 | 72.790 | 72.800 | 70.700 | 71.030 | 67.227 | 10,649 |
| 2024-10-29 | 73.400 | 73.550 | 72.550 | 73.250 | 69.329 | 5,750 |
| 2024-10-28 | 73.380 | 73.520 | 72.900 | 73.170 | 69.253 | 5,194 |
| 2024-10-25 | 73.670 | 73.670 | 73.000 | 73.050 | 69.139 | 7,752 |
| 2024-10-24 | 74.660 | 74.730 | 73.620 | 73.620 | 69.679 | 10,926 |
| 2024-10-23 | 75.480 | 75.720 | 74.520 | 74.760 | 70.758 | 5,641 |
| 2024-10-22 | 75.510 | 76.210 | 75.000 | 75.400 | 71.363 | 3,081 |
| 2024-10-21 | 76.550 | 76.570 | 75.550 | 75.630 | 71.581 | 4,403 |
| 2024-10-18 | 77.090 | 77.390 | 76.240 | 76.340 | 72.253 | 8,450 |
| 2024-10-17 | 77.130 | 78.260 | 77.070 | 77.410 | 73.266 | 7,033 |
| 2024-10-16 | 75.600 | 76.420 | 74.970 | 76.420 | 72.329 | 11,097 |
| 2024-10-15 | 75.080 | 75.700 | 74.340 | 75.590 | 71.543 | 7,869 |
| 2024-10-14 | 75.390 | 75.490 | 74.180 | 74.580 | 70.587 | 5,955 |
| 2024-10-11 | 75.300 | 75.340 | 74.260 | 74.540 | 70.550 | 8,209 |
| 2024-10-10 | 75.490 | 76.600 | 75.210 | 75.290 | 71.259 | 8,560 |
| 2024-10-09 | 73.740 | 75.190 | 73.690 | 75.090 | 71.070 | 6,839 |
| 2024-10-08 | 73.280 | 74.030 | 72.350 | 73.190 | 69.272 | 20,463 |
| 2024-10-07 | 75.510 | 75.770 | 73.460 | 73.500 | 69.565 | 13,352 |
| 2024-10-04 | 74.740 | 76.040 | 74.600 | 75.280 | 71.250 | 8,119 |
| 2024-10-03 | 75.390 | 75.820 | 74.540 | 75.370 | 71.335 | 14,535 |
| 2024-10-02 | 76.670 | 76.670 | 74.000 | 75.970 | 71.903 | 46,362 |
| 2024-10-01 | 79.690 | 80.430 | 79.210 | 80.420 | 76.115 | 7,541 |
| 2024-09-30 | 80.370 | 80.590 | 79.100 | 79.640 | 75.376 | 8,907 |
| 2024-09-27 | 80.010 | 80.740 | 79.890 | 80.560 | 76.247 | 6,769 |
| 2024-09-26 | 79.350 | 81.210 | 79.200 | 80.410 | 76.105 | 37,750 |
| 2024-09-25 | 78.140 | 78.760 | 77.840 | 78.760 | 74.544 | 7,657 |
| 2024-09-24 | 77.660 | 79.190 | 77.660 | 78.780 | 74.563 | 13,369 |
| 2024-09-23 | 77.970 | 78.060 | 76.500 | 77.120 | 72.991 | 14,411 |
| 2024-09-20 | 77.740 | 78.900 | 76.300 | 77.220 | 73.086 | 60,474 |
| 2024-09-19 | 73.180 | 74.770 | 72.960 | 73.520 | 69.584 | 12,822 |
| 2024-09-18 | 72.700 | 72.940 | 72.300 | 72.800 | 68.903 | 3,409 |
| 2024-09-17 | 71.950 | 72.660 | 71.690 | 72.600 | 68.713 | 3,639 |
| 2024-09-16 | 71.540 | 71.770 | 70.860 | 71.320 | 67.502 | 4,589 |
| 2024-09-13 | 70.900 | 71.670 | 70.500 | 71.290 | 67.474 | 3,689 |
| 2024-09-12 | 70.820 | 71.550 | 70.360 | 70.770 | 66.981 | 14,898 |
| 2024-09-11 | 70.660 | 71.080 | 69.750 | 70.000 | 66.253 | 5,838 |
| 2024-09-10 | 72.340 | 72.530 | 70.740 | 70.920 | 67.123 | 7,357 |
| 2024-09-09 | 73.090 | 73.910 | 72.780 | 73.000 | 69.092 | 2,915 |
| 2024-09-06 | 72.720 | 73.860 | 72.040 | 72.940 | 69.035 | 9,179 |
| 2024-09-05 | 73.180 | 73.260 | 72.590 | 72.770 | 68.874 | 2,503 |
| 2024-09-04 | 73.230 | 73.350 | 72.070 | 72.560 | 68.676 | 4,355 |
| 2024-09-03 | 75.150 | 75.500 | 73.430 | 74.150 | 70.180 | 4,218 |
| 2024-09-02 | 75.390 | 75.390 | 75.110 | 75.380 | 71.033 | 2,866 |
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.