NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	51.990	52.270	51.720	51.720	256.48	1,362
2023-06-12	51.610	52.080	51.130	51.990	257.82	1,080
2023-06-09	52.100	52.460	51.470	51.600	255.88	2,696
2023-06-07	52.480	53.190	51.900	52.970	262.68	2,080
2023-06-06	52.480	52.480	51.950	51.950	257.62	2,302
2023-06-05	53.700	53.700	51.910	52.130	258.51	7,013
2023-06-02	52.280	52.280	52.280	52.280	259.26	0
2023-06-01	53.000	54.230	52.000	52.280	259.26	2,463
2023-05-31	53.700	54.230	53.250	54.230	268.82	1,282
2023-05-30	54.300	55.110	53.670	53.700	266.19	1,268
2023-05-29	53.420	53.860	53.260	53.260	264.01	388
2023-05-26	53.550	54.290	53.420	53.420	264.80	2,097
2023-05-25	53.980	54.590	53.810	54.590	270.60	2,179
2023-05-24	53.500	53.950	53.130	53.730	266.34	1,863
2023-05-23	55.250	55.250	53.760	54.010	267.73	4,697
2023-05-22	56.760	56.760	54.870	54.870	271.99	3,929
2023-05-19	57.550	58.190	56.510	58.190	288.45	2,919
2023-05-18	57.720	59.160	57.720	59.140	293.16	1,008
2023-05-17	57.810	57.950	57.230	57.710	286.07	1,935
2023-05-16	58.710	58.710	57.000	57.400	284.53	1,756
2023-05-15	59.210	59.210	58.300	58.620	290.58	1,389
2023-05-12	60.500	60.500	58.660	59.000	292.46	1,383
2023-05-11	61.210	61.500	60.040	60.040	297.62	2,302
2023-05-10	63.400	63.400	60.600	61.130	303.02	1,487
2023-05-09	63.420	63.420	62.130	62.490	309.76	1,150
2023-05-08	62.610	63.700	62.610	63.420	314.37	886
2023-05-05	62.510	63.150	62.170	62.610	310.36	979
2023-05-04	62.210	62.930	61.700	62.500	309.81	1,990
2023-05-03	63.560	63.940	62.270	63.300	313.78	803
2023-05-02	63.000	64.430	63.000	63.940	316.95	4,123
2023-04-28	62.200	63.620	62.200	62.270	308.67	2,357
2023-04-27	62.450	62.770	61.790	62.200	308.33	190
2023-04-26	63.000	63.040	62.330	62.450	309.56	164
2023-04-25	63.000	64.210	63.000	63.160	313.08	906
2023-04-24	62.860	64.000	62.860	64.000	317.25	1,577
2023-04-20	63.820	63.820	62.580	62.830	311.45	129
2023-04-19	62.880	63.870	62.880	63.820	316.36	378
2023-04-18	62.440	63.310	62.220	62.540	310.01	932
2023-04-17	63.350	63.350	61.660	62.140	308.03	198
2023-04-14	62.300	63.030	61.810	62.300	308.82	2,209
2023-04-13	62.250	63.000	61.130	63.000	312.29	1,209
2023-04-12	61.320	62.000	60.940	62.000	307.33	1,314
2023-04-11	62.090	62.090	60.860	62.030	307.48	1,149
2023-04-10	62.000	62.000	60.750	61.630	305.50	1,305
2023-04-06	60.930	60.930	59.880	60.910	301.93	502
2023-04-05	62.930	62.930	60.920	61.050	302.62	5,911
2023-04-04	61.670	63.060	61.610	62.930	311.94	1,267
2023-04-03	61.150	62.340	61.150	61.150	303.12	7,078
2023-03-31	61.160	62.160	61.000	61.880	306.74	718
2023-03-30	62.000	62.110	61.010	61.160	303.17	765
2023-03-29	61.390	61.970	61.300	61.820	306.44	1,168
2023-03-28	62.630	62.630	60.350	60.750	301.14	642
2023-03-27	63.300	63.690	61.490	61.530	305.00	2,316
2023-03-24	63.940	64.200	62.660	63.300	313.78	1,966
2023-03-23	62.420	65.040	62.420	63.270	313.63	12,016
2023-03-22	64.790	65.640	62.390	62.390	309.27	4,602
2023-03-21	63.630	66.050	63.630	65.360	323.99	5,483
2023-03-20	63.440	64.360	62.900	63.600	315.26	937
2023-03-17	63.080	63.920	62.770	63.440	314.47	1,007
2023-03-16	62.340	63.480	61.730	63.080	312.69	1,797

← NewerPage 15 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.