NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	55.700	57.100	55.450	57.060	283.20	1,984
2023-12-01	55.260	55.450	54.300	55.450	275.21	1,676
2023-11-30	55.850	55.850	53.900	54.720	271.59	1,372
2023-11-29	52.990	57.000	52.990	57.000	282.79	23,732
2023-11-28	52.930	53.440	52.650	52.980	262.84	763
2023-11-27	52.950	53.050	52.400	52.940	262.64	164
2023-11-24	52.500	52.890	52.500	52.890	262.40	148
2023-11-23	52.880	52.950	52.560	52.870	262.30	21
2023-11-22	52.010	52.890	52.000	52.880	262.35	1,113
2023-11-21	52.100	52.210	51.470	52.090	258.43	1,055
2023-11-20	51.980	51.980	51.200	51.550	255.75	509
2023-11-17	52.520	53.000	51.700	52.100	258.48	3,999
2023-11-16	52.000	52.440	52.000	52.350	259.72	586
2023-11-14	51.030	52.140	51.010	51.650	256.24	1,332
2023-11-13	52.200	52.460	51.030	51.030	253.17	3,132
2023-11-10	53.870	53.870	51.900	52.200	258.97	1,206
2023-11-09	53.180	53.850	52.740	52.810	262.00	10,113
2023-11-08	53.040	53.950	52.900	53.600	265.92	1,225
2023-11-07	52.390	53.240	51.940	53.040	263.14	1,096
2023-11-06	52.310	52.600	52.150	52.400	259.97	1,046
2023-11-03	50.140	52.590	50.140	52.540	260.66	2,396
2023-11-01	51.250	51.540	49.900	49.900	247.56	1,566
2023-10-31	51.240	51.920	51.240	51.240	254.21	384
2023-10-30	49.170	51.450	49.150	51.240	254.21	3,074
2023-10-27	49.990	49.990	48.910	49.170	243.94	590
2023-10-26	51.800	51.800	49.950	50.000	248.06	2,143
2023-10-25	52.510	52.510	51.800	51.800	256.99	925
2023-10-24	51.560	52.760	51.560	52.500	260.46	2,287
2023-10-23	51.900	51.910	51.250	51.560	255.80	1,666
2023-10-20	52.000	52.250	51.550	51.660	256.29	511
2023-10-19	52.500	52.620	52.000	52.250	259.22	894
2023-10-18	51.800	52.400	51.510	52.300	259.47	5,199
2023-10-17	51.430	51.990	51.100	51.800	256.99	3,336
2023-10-16	50.760	51.860	50.300	51.750	256.74	1,240
2023-10-13	50.020	51.000	50.020	50.760	251.83	1,084
2023-10-11	49.300	49.880	49.300	49.800	247.07	2,722
2023-10-10	49.610	50.100	49.300	49.340	244.78	699
2023-10-09	50.080	50.080	49.550	49.610	246.12	1,695
2023-10-06	49.500	50.330	49.500	50.130	248.70	1,086
2023-10-05	49.000	49.650	49.000	49.500	245.58	5,822
2023-10-04	48.920	49.520	48.920	49.310	244.64	1,107
2023-10-03	48.070	48.930	47.710	48.920	242.70	1,938
2023-10-02	48.210	48.610	47.510	48.060	238.43	741
2023-09-29	49.450	49.610	47.420	48.190	239.08	8,059
2023-09-28	44.920	45.360	44.840	45.050	223.50	643
2023-09-27	45.350	45.520	44.920	44.920	222.86	2,003
2023-09-26	45.340	45.340	44.780	45.000	223.25	2,381
2023-09-25	44.400	45.350	44.300	45.350	224.99	2,685
2023-09-22	45.440	45.510	44.680	44.760	222.06	2,165
2023-09-21	45.980	46.000	45.230	45.280	224.64	349
2023-09-20	46.000	46.290	45.550	45.980	228.11	1,425
2023-09-19	46.550	46.550	46.000	46.130	228.86	311
2023-09-18	46.890	46.890	46.300	46.550	230.94	664
2023-09-15	47.110	47.750	46.890	46.900	232.68	1,331
2023-09-14	47.200	47.590	47.000	47.440	235.36	751
2023-09-13	47.650	47.750	47.100	47.200	234.17	1,040
2023-09-12	48.400	48.400	47.690	47.690	236.60	1,607
2023-09-11	49.610	49.610	47.700	47.790	237.09	1,359
2023-09-08	48.700	48.910	48.490	48.630	241.26	1,193
2023-09-06	50.290	50.290	49.210	50.000	248.06	12,814

← NewerPage 13 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.