NIKE, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.220 | 1.220 | 1.200 | 1.220 | 1.176 | 150,440 |
| 2025-08-04 | 1.190 | 1.220 | 1.180 | 1.220 | 1.176 | 518,870 |
| 2025-08-01 | 1.250 | 1.260 | 1.190 | 1.210 | 1.166 | 731,806 |
| 2025-07-31 | 1.270 | 1.270 | 1.250 | 1.260 | 1.214 | 646,747 |
| 2025-07-30 | 1.290 | 1.290 | 1.260 | 1.270 | 1.224 | 2,844,915 |
| 2025-07-29 | 1.220 | 1.310 | 1.220 | 1.290 | 1.243 | 931,703 |
| 2025-07-25 | 1.230 | 1.250 | 1.210 | 1.220 | 1.176 | 228,165 |
| 2025-07-24 | 1.220 | 1.240 | 1.220 | 1.240 | 1.195 | 117,852 |
| 2025-07-23 | 1.200 | 1.220 | 1.190 | 1.220 | 1.176 | 193,259 |
| 2025-07-22 | 1.180 | 1.210 | 1.180 | 1.190 | 1.147 | 870,545 |
| 2025-07-21 | 1.190 | 1.190 | 1.170 | 1.190 | 1.147 | 37,852 |
| 2025-07-18 | 1.180 | 1.200 | 1.180 | 1.190 | 1.147 | 253,903 |
| 2025-07-17 | 1.170 | 1.180 | 1.150 | 1.180 | 1.137 | 311,123 |
| 2025-07-16 | 1.170 | 1.190 | 1.160 | 1.170 | 1.128 | 246,000 |
| 2025-07-15 | 1.170 | 1.180 | 1.160 | 1.170 | 1.128 | 158,634 |
| 2025-07-14 | 1.210 | 1.210 | 1.160 | 1.160 | 1.118 | 1,064,625 |
| 2025-07-11 | 1.220 | 1.230 | 1.200 | 1.210 | 1.166 | 130,515 |
| 2025-07-09 | 1.230 | 1.240 | 1.200 | 1.220 | 1.176 | 493,499 |
| 2025-07-08 | 1.240 | 1.260 | 1.230 | 1.250 | 1.205 | 68,074 |
| 2025-07-07 | 1.250 | 1.250 | 1.230 | 1.230 | 1.186 | 27,291 |
| 2025-07-04 | 1.230 | 1.260 | 1.230 | 1.240 | 1.195 | 927,528 |
| 2025-07-03 | 1.190 | 1.260 | 1.190 | 1.230 | 1.186 | 2,310,052 |
| 2025-07-02 | 1.170 | 1.210 | 1.170 | 1.190 | 1.147 | 2,690,374 |
| 2025-07-01 | 1.160 | 1.180 | 1.130 | 1.160 | 1.118 | 1,511,205 |
| 2025-06-30 | 1.140 | 1.210 | 1.130 | 1.170 | 1.128 | 2,365,040 |
| 2025-06-27 | 0.990 | 1.140 | 0.990 | 1.140 | 1.099 | 980,122 |
| 2025-06-26 | 1.010 | 1.010 | 0.990 | 1.000 | 0.964 | 24,215 |
| 2025-06-25 | 1.010 | 1.020 | 1.000 | 1.000 | 0.964 | 638,010 |
| 2025-06-24 | 0.990 | 1.010 | 0.980 | 1.010 | 0.973 | 189,438 |
| 2025-06-23 | 0.990 | 0.990 | 0.970 | 0.980 | 0.945 | 114,610 |
| 2025-06-20 | 0.970 | 0.990 | 0.970 | 0.990 | 0.954 | 36,085 |
| 2025-06-19 | 0.990 | 0.990 | 0.960 | 0.960 | 0.925 | 133,548 |
| 2025-06-18 | 1.010 | 1.010 | 0.980 | 0.980 | 0.945 | 195,775 |
| 2025-06-17 | 0.990 | 1.020 | 0.990 | 0.990 | 0.954 | 1,167,032 |
| 2025-06-16 | 1.010 | 1.020 | 0.980 | 0.990 | 0.954 | 1,644,924 |
| 2025-06-13 | 1.030 | 1.030 | 1.000 | 1.000 | 0.964 | 871,366 |
| 2025-06-12 | 1.040 | 1.060 | 1.020 | 1.030 | 0.993 | 548,364 |
| 2025-06-11 | 1.020 | 1.050 | 1.020 | 1.030 | 0.993 | 2,972,018 |
| 2025-06-10 | 1.030 | 1.030 | 1.010 | 1.010 | 0.973 | 62,964 |
| 2025-06-09 | 1.010 | 1.030 | 1.010 | 1.020 | 0.983 | 616,896 |
| 2025-06-06 | 1.020 | 1.040 | 1.000 | 1.010 | 0.973 | 25,849 |
| 2025-06-05 | 1.020 | 1.030 | 1.010 | 1.020 | 0.983 | 1,235,713 |
| 2025-06-04 | 1.010 | 1.020 | 1.010 | 1.020 | 0.983 | 125,550 |
| 2025-05-30 | 1.040 | 1.040 | 0.990 | 1.010 | 0.967 | 1,650,223 |
| 2025-05-29 | 1.040 | 1.060 | 1.010 | 1.050 | 1.005 | 1,603,384 |
| 2025-05-28 | 1.000 | 1.040 | 1.000 | 1.030 | 0.986 | 34,480 |
| 2025-05-27 | 0.990 | 1.000 | 0.980 | 1.000 | 0.958 | 7,589 |
| 2025-05-26 | 1.000 | 1.000 | 0.960 | 0.990 | 0.948 | 235,572 |
| 2025-05-23 | 1.000 | 1.010 | 0.990 | 1.010 | 0.967 | 85,851 |
| 2025-05-22 | 1.030 | 1.030 | 0.980 | 1.000 | 0.958 | 1,700,624 |
| 2025-05-21 | 1.030 | 1.040 | 1.010 | 1.010 | 0.967 | 125,586 |
| 2025-05-20 | 1.030 | 1.040 | 1.020 | 1.030 | 0.986 | 52,460 |
| 2025-05-19 | 1.050 | 1.070 | 1.020 | 1.030 | 0.986 | 175,811 |
| 2025-05-16 | 1.020 | 1.050 | 1.010 | 1.040 | 0.996 | 748,546 |
| 2025-05-15 | 1.040 | 1.050 | 1.020 | 1.020 | 0.977 | 121,632 |
| 2025-05-14 | 1.040 | 1.050 | 1.030 | 1.040 | 0.996 | 284,628 |
| 2025-05-13 | 1.030 | 1.040 | 1.020 | 1.040 | 0.996 | 517,451 |
| 2025-05-09 | 0.980 | 1.000 | 0.970 | 0.990 | 0.948 | 972,678 |
| 2025-05-08 | 0.960 | 0.980 | 0.950 | 0.980 | 0.938 | 1,242,923 |
← NewerPage 6 of 6 · 359 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0068 USD |
| 2026-06-02 | 0.0067 USD |
| 2026-03-02 | 0.0063 USD |
| 2025-11-27 | 0.0066 USD |
| 2025-09-02 | 0.0064 USD |
| 2025-06-04 | 0.0066 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.