NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	62.890	62.890	61.180	62.340	309.02	870
2023-03-14	61.990	62.900	61.600	62.900	311.80	922
2023-03-13	61.070	62.000	60.730	62.000	307.33	2,685
2023-03-10	61.000	62.040	60.770	61.050	302.62	1,766
2023-03-09	61.490	62.460	60.750	61.000	302.38	769
2023-03-08	63.490	63.490	60.990	61.490	304.81	531
2023-03-07	62.180	63.500	61.870	63.500	314.77	2,438
2023-03-06	62.780	63.290	61.980	62.180	308.23	1,251
2023-03-03	62.790	62.900	62.130	62.770	311.15	1,442
2023-03-02	60.340	63.160	60.340	63.160	313.08	1,701
2023-03-01	62.250	62.380	60.000	60.340	298.99	8,046
2023-02-28	61.640	62.920	61.090	62.250	308.46	2,606
2023-02-27	61.590	62.210	61.530	61.640	305.44	1,148
2023-02-24	61.470	61.590	60.050	60.050	297.56	995
2023-02-23	61.950	62.390	60.810	60.810	301.32	568
2023-02-22	63.640	63.640	61.760	61.760	306.03	1,374
2023-02-17	65.190	65.190	63.930	64.240	318.32	336
2023-02-16	66.500	66.860	64.790	65.190	323.03	3,819
2023-02-15	65.420	66.500	64.640	66.100	327.54	3,138
2023-02-14	64.000	65.640	63.930	64.440	319.31	3,664
2023-02-13	63.590	65.120	63.530	63.780	316.04	1,660
2023-02-10	63.260	64.420	63.000	63.590	315.10	1,137
2023-02-09	63.250	65.480	63.250	63.960	316.93	3,396
2023-02-08	64.560	64.920	63.220	63.250	313.41	6,913
2023-02-07	64.620	65.500	64.050	64.560	319.91	1,624
2023-02-06	65.390	65.500	64.480	64.630	320.25	742
2023-02-03	66.090	66.430	64.740	65.390	324.02	5,806
2023-02-02	65.030	66.100	64.450	66.100	327.54	1,722
2023-02-01	65.000	66.140	64.010	66.140	327.73	8,961
2023-01-31	64.780	64.880	64.190	64.480	319.51	1,646
2023-01-30	65.000	65.000	64.290	64.780	321.00	939
2023-01-27	64.420	65.700	64.350	65.100	322.58	791
2023-01-26	65.350	65.540	64.110	64.410	319.16	898
2023-01-25	65.000	65.000	63.430	64.360	318.91	664
2023-01-24	66.560	66.560	61.480	65.000	322.09	3,758
2023-01-23	65.520	66.660	65.420	66.560	329.82	466
2023-01-20	64.710	65.840	64.710	65.520	324.66	2,705
2023-01-19	64.350	65.390	64.320	64.320	318.72	3,837
2023-01-18	64.150	66.040	64.150	65.480	324.46	2,066
2023-01-17	66.650	66.650	64.150	64.150	317.87	1,294
2023-01-16	65.780	66.660	65.780	66.660	330.31	246
2023-01-13	64.010	65.950	64.010	65.780	325.95	2,599
2023-01-12	65.000	66.510	64.640	65.310	323.62	3,819
2023-01-11	65.610	66.500	65.480	66.150	327.78	1,247
2023-01-10	66.170	66.170	64.960	65.600	325.06	471
2023-01-09	66.570	66.910	64.700	66.170	327.88	4,252
2023-01-06	64.020	66.570	64.020	66.570	329.87	2,334
2023-01-05	65.880	65.880	64.460	64.600	320.10	1,042
2023-01-04	65.060	66.590	65.000	65.880	326.45	1,771
2023-01-03	63.910	65.000	63.020	65.000	322.09	3,979
2023-01-02	61.340	63.880	61.340	63.880	316.54	643
2022-12-29	60.560	62.600	59.960	62.600	310.19	5,807
2022-12-28	60.860	62.330	60.490	60.580	300.18	724
2022-12-27	61.080	62.500	61.080	62.110	307.77	2,883
2022-12-26	59.000	60.400	59.000	59.880	296.72	1,255
2022-12-23	60.000	60.520	59.000	59.000	292.35	583
2022-12-22	59.710	60.400	59.160	60.000	297.31	5,021
2022-12-21	59.600	62.000	59.210	59.310	293.89	13,187
2022-12-20	54.430	54.430	52.890	53.750	266.34	5,735
2022-12-19	55.980	56.710	54.030	54.030	267.73	2,054

← NewerPage 16 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.