NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	55.980	56.710	54.030	54.030	267.73	2,054
2022-12-16	56.970	57.050	55.700	55.960	277.29	1,627
2022-12-15	59.580	59.580	57.290	57.660	285.71	3,805
2022-12-14	60.090	61.020	58.740	59.580	295.23	3,601
2022-12-13	59.470	61.230	58.860	60.060	297.61	2,714
2022-12-12	57.020	59.410	57.020	58.860	291.66	2,271
2022-12-09	58.850	58.850	57.280	57.280	283.83	879
2022-12-08	56.980	58.570	56.650	58.570	290.22	2,737
2022-12-07	56.150	56.830	55.900	56.500	279.97	3,687
2022-12-06	57.610	57.840	56.300	56.520	280.07	1,786
2022-12-05	58.720	58.730	56.560	57.610	285.47	6,035
2022-12-02	58.850	62.080	57.050	58.450	289.63	8,200
2022-12-01	56.400	58.580	56.400	58.160	288.19	2,500
2022-11-30	56.990	56.990	55.250	56.360	279.11	2,271
2022-11-29	56.150	56.990	54.610	56.990	282.23	1,932
2022-11-28	56.650	57.300	56.230	56.230	278.46	1,172
2022-11-25	57.500	57.630	56.690	57.620	285.35	893
2022-11-24	57.500	57.760	56.830	57.480	284.65	233
2022-11-23	57.290	57.600	56.980	57.180	283.17	1,076
2022-11-22	56.000	57.970	55.310	57.970	287.08	2,505
2022-11-21	56.980	56.980	55.000	55.000	272.37	1,129
2022-11-18	56.530	57.800	55.690	56.980	282.18	844
2022-11-17	56.880	57.370	56.240	56.460	279.60	3,456
2022-11-16	56.000	59.000	55.590	56.880	281.68	4,781
2022-11-14	56.440	56.600	55.540	55.590	275.29	2,846
2022-11-11	54.370	57.180	53.070	56.450	279.55	9,302
2022-11-10	47.930	53.560	47.930	53.300	263.95	8,218
2022-11-09	49.000	49.000	47.670	47.890	237.16	3,583
2022-11-08	48.270	49.450	48.090	48.600	240.68	3,818
2022-11-07	49.040	49.040	47.480	48.250	238.94	2,567
2022-11-04	46.730	49.460	46.640	48.510	240.23	6,802
2022-11-03	47.500	47.510	45.770	46.640	230.97	5,375
2022-11-01	48.250	49.600	47.840	48.500	240.18	4,779
2022-10-31	49.470	49.790	47.990	48.200	238.70	2,660
2022-10-28	48.440	50.040	48.400	50.040	247.81	4,984
2022-10-27	49.960	49.960	47.780	48.130	238.35	2,274
2022-10-26	48.370	50.220	48.370	49.650	245.88	1,786
2022-10-25	47.010	48.880	46.890	48.630	240.83	4,206
2022-10-24	46.960	46.980	45.700	46.710	231.32	17,805
2022-10-21	45.710	47.000	45.030	47.000	232.75	4,451
2022-10-20	46.620	47.200	45.290	45.720	226.41	1,836
2022-10-19	47.020	47.340	46.410	46.610	230.82	3,381
2022-10-18	48.310	48.830	46.930	47.000	232.75	4,726
2022-10-17	47.020	48.040	46.900	47.600	235.72	3,347
2022-10-14	47.250	47.830	46.500	46.500	230.28	5,229
2022-10-13	46.600	47.320	46.000	47.200	233.74	5,850
2022-10-11	44.980	46.230	44.710	46.140	228.49	4,552
2022-10-10	45.630	45.670	44.370	44.970	222.70	1,392
2022-10-07	47.050	47.050	45.330	45.380	224.73	4,085
2022-10-06	47.410	47.990	46.800	47.050	233.00	3,649
2022-10-05	45.720	47.590	45.330	47.590	235.67	4,413
2022-10-04	44.680	46.140	44.680	45.870	227.16	5,392
2022-10-03	43.660	44.660	43.200	44.000	217.90	9,914
2022-09-30	44.820	46.630	44.700	44.900	222.35	30,873
2022-09-29	53.090	53.090	51.050	51.690	255.98	6,482
2022-09-28	52.020	53.170	51.760	53.100	262.96	2,589
2022-09-27	51.320	51.950	51.120	51.940	257.22	5,019
2022-09-26	51.390	52.130	51.310	51.900	257.02	933
2022-09-23	50.500	50.940	50.070	50.940	252.26	1,749
2022-09-22	51.510	51.930	50.250	50.800	251.57	6,186

← NewerPage 17 of 21 · 1,255 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.