NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	50.500	50.500	49.080	49.350	245.05	1,839
2024-03-01	51.680	51.800	50.500	50.500	250.76	10,593
2024-02-29	51.520	52.500	51.520	51.800	257.22	354
2024-02-28	52.110	52.700	51.560	51.780	257.00	483
2024-02-27	51.610	52.100	51.340	52.000	258.09	1,651
2024-02-26	52.770	52.780	51.700	52.100	258.59	666
2024-02-23	52.150	53.200	52.150	52.770	261.91	1,185
2024-02-22	51.820	52.430	51.430	52.150	258.83	1,179
2024-02-21	51.770	52.100	50.750	51.820	257.20	1,656
2024-02-20	51.810	51.810	50.440	50.750	251.89	788
2024-02-19	50.890	52.650	50.760	51.810	257.15	383
2024-02-16	53.040	53.040	50.620	51.200	254.12	3,450
2024-02-15	52.220	53.350	52.220	53.050	263.30	2,983
2024-02-14	52.150	52.850	51.850	52.170	258.93	1,319
2024-02-09	52.200	52.200	51.480	51.990	258.04	242
2024-02-08	51.590	52.130	51.460	51.640	256.30	787
2024-02-07	50.640	51.750	50.640	51.590	256.05	1,297
2024-02-06	49.770	50.830	49.590	50.640	251.34	1,304
2024-02-05	51.250	51.250	49.590	49.750	246.92	975
2024-02-02	50.550	50.550	49.410	50.250	249.40	1,058
2024-02-01	50.360	50.650	49.570	50.550	250.89	1,907
2024-01-31	51.480	51.750	50.100	50.350	249.90	494
2024-01-30	51.210	51.750	51.210	51.470	255.46	865
2024-01-29	49.990	51.200	49.980	51.200	254.12	1,721
2024-01-26	50.440	50.710	49.510	50.700	251.64	3,721
2024-01-25	49.760	50.150	49.250	49.700	246.67	1,466
2024-01-24	50.150	50.190	49.750	49.750	246.92	1,045
2024-01-23	50.110	50.680	49.860	50.070	248.51	571
2024-01-22	50.600	50.600	49.850	50.110	248.71	950
2024-01-19	49.860	50.390	49.210	50.060	248.46	732
2024-01-18	49.680	50.250	49.560	49.850	247.42	6,924
2024-01-17	49.960	50.050	49.450	49.680	246.57	9,273
2024-01-16	50.800	51.200	49.980	50.020	248.26	1,802
2024-01-15	51.110	51.720	50.640	50.640	251.34	400
2024-01-12	51.940	51.940	50.800	51.080	253.52	279
2024-01-11	50.600	51.530	50.460	51.500	255.61	2,057
2024-01-10	50.310	50.770	50.110	50.600	251.14	544
2024-01-09	50.600	50.600	50.250	50.300	249.65	6,387
2024-01-08	49.500	50.600	49.500	50.600	251.14	1,632
2024-01-05	50.500	50.500	49.500	49.500	245.68	729
2024-01-04	50.920	51.080	50.020	50.020	248.26	3,233
2024-01-03	52.770	52.770	51.200	51.350	254.86	2,423
2024-01-02	53.510	53.510	52.100	52.800	262.06	3,192
2023-12-28	52.100	53.070	51.720	52.460	260.37	2,063
2023-12-27	52.400	52.500	51.650	51.840	257.30	2,732
2023-12-26	52.580	52.730	51.960	52.010	258.14	3,021
2023-12-22	52.990	53.990	52.340	52.500	260.57	18,761
2023-12-21	59.700	60.000	59.420	59.900	297.30	384
2023-12-20	59.400	60.440	59.400	59.700	296.31	924
2023-12-19	60.100	60.100	59.030	59.610	295.86	387
2023-12-18	59.850	60.480	59.400	59.480	295.21	899
2023-12-15	59.520	60.220	59.520	59.850	297.05	289
2023-12-14	59.490	60.060	59.160	59.520	295.41	658
2023-12-13	59.010	59.870	59.010	59.520	295.41	824
2023-12-12	58.970	59.500	58.690	59.460	295.12	1,885
2023-12-11	57.350	59.000	57.350	58.980	292.73	4,906
2023-12-08	56.010	57.360	56.010	57.350	284.64	697
2023-12-07	56.000	57.000	55.560	56.460	280.23	2,769
2023-12-06	57.010	57.390	56.500	56.820	282.01	472
2023-12-05	57.050	57.520	56.710	57.010	282.96	2,779

← NewerPage 12 of 21 · 1,254 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.