NIKE Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	47.590	48.280	47.500	47.680	236.76	271
2024-05-28	47.050	47.530	46.970	47.400	235.37	583
2024-05-27	47.460	47.900	45.880	47.900	237.85	308
2024-05-24	47.150	47.490	47.130	47.450	235.62	47
2024-05-23	46.990	47.620	46.990	47.120	233.98	298
2024-05-22	47.600	47.800	47.110	47.710	236.91	1,349
2024-05-21	46.560	47.300	46.560	47.270	234.72	353
2024-05-20	47.010	47.350	46.450	46.450	230.65	1,450
2024-05-17	47.080	47.300	46.800	46.900	232.89	454
2024-05-16	47.020	47.550	46.810	47.080	233.78	755
2024-05-15	47.750	47.800	46.660	47.000	233.38	1,412
2024-05-14	47.700	48.260	47.470	47.650	236.61	681
2024-05-13	47.150	47.650	46.900	47.600	236.36	77,636
2024-05-10	48.020	48.050	46.950	47.050	233.63	1,130
2024-05-09	47.950	48.500	47.680	47.680	236.76	1,474
2024-05-08	47.550	47.750	47.150	47.670	236.71	2,837
2024-05-07	47.450	47.600	47.220	47.470	235.72	302
2024-05-06	47.100	47.290	46.940	47.220	234.48	645
2024-05-03	47.450	47.450	46.640	46.750	232.14	2,312
2024-05-02	47.000	47.350	46.700	47.350	235.12	2,385
2024-04-30	48.210	48.370	47.900	47.980	238.25	387
2024-04-29	48.110	48.570	47.950	48.210	239.39	1,710
2024-04-26	48.430	48.750	48.050	48.100	238.85	665
2024-04-25	48.790	48.890	48.000	48.420	240.44	157
2024-04-24	48.320	49.060	48.320	48.790	242.27	161
2024-04-23	48.370	48.990	48.310	48.450	240.58	753
2024-04-22	49.500	49.500	48.750	48.760	242.12	533
2024-04-19	50.180	50.390	49.300	49.400	245.30	355
2024-04-18	49.710	50.210	49.630	50.210	249.32	1,192
2024-04-17	49.310	49.850	49.010	49.610	246.34	2,267
2024-04-16	48.100	49.550	48.100	49.150	244.06	4,913
2024-04-15	47.550	48.650	47.550	48.000	238.35	2,359
2024-04-12	46.910	47.750	46.900	47.070	233.73	1,566
2024-04-11	45.800	47.040	45.800	47.040	233.58	3,163
2024-04-10	45.600	45.600	45.150	45.220	224.55	960
2024-04-09	45.200	45.630	45.110	45.560	226.23	1,047
2024-04-08	45.100	45.420	45.060	45.110	224.00	498
2024-04-05	45.200	45.490	45.000	45.100	223.95	6,207
2024-04-04	45.940	45.940	44.880	45.100	223.95	2,794
2024-04-03	46.300	46.300	45.650	45.840	227.62	1,218
2024-04-02	46.750	46.750	45.920	46.200	229.41	1,319
2024-04-01	46.930	47.500	46.380	46.650	231.65	1,068
2024-03-28	47.300	47.340	46.830	47.200	234.38	728
2024-03-27	46.210	46.930	46.040	46.930	233.04	7,968
2024-03-26	46.700	46.910	46.150	46.200	229.41	1,009
2024-03-25	46.030	47.500	46.030	46.700	231.89	4,291
2024-03-22	47.480	47.530	45.800	46.900	232.89	14,532
2024-03-21	50.160	50.650	49.960	50.400	250.27	1,071
2024-03-20	50.200	50.200	49.520	50.170	249.13	239
2024-03-19	49.560	50.160	49.560	49.910	247.83	899
2024-03-18	49.850	49.980	49.200	49.560	246.10	3,086
2024-03-15	50.690	50.690	49.650	49.850	247.54	13,705
2024-03-14	50.700	50.930	49.920	49.920	247.88	1,802
2024-03-13	50.250	50.740	49.950	50.740	251.96	3,058
2024-03-12	50.420	50.650	49.700	49.810	247.34	1,761
2024-03-11	49.500	50.560	49.250	50.420	250.37	2,045
2024-03-08	49.190	49.500	48.680	49.500	245.80	629
2024-03-07	48.070	48.620	48.070	48.420	240.44	206
2024-03-06	48.830	49.300	48.070	48.340	240.04	1,160
2024-03-05	49.350	49.350	48.650	48.830	242.47	2,912

← NewerPage 11 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0282 USD
2026-02-27	0.0281 USD
2025-11-28	0.0295 USD
2025-09-01	0.0282 USD
2025-05-30	0.0290 USD
2025-02-28	0.0303 USD
2024-11-29	0.0329 USD
2024-09-02	0.0267 USD
2024-05-31	0.0275 USD
2024-02-29	0.0246 USD
2023-11-30	0.0240 USD
2023-09-01	0.0228 USD
2023-06-01	0.0218 USD
2023-03-02	0.0223 USD
2022-12-01	0.0339 USD
2022-09-01	0.0298 USD
2022-06-02	0.0306 USD
2022-03-03	0.0191 USD
2021-12-02	0.0326 USD
2021-08-26	0.0198 USD
2021-05-27	0.0181 USD
2021-02-25	0.0208 USD
2020-12-03	0.1906 USD
2020-08-27	0.1831 USD
2020-05-28	0.1740 USD
2020-02-27	0.1701 USD
2019-11-28	0.1308 USD
2019-08-30	0.1830 USD
2019-05-31	0.1682 USD
2019-03-01	0.1703 USD

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