NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	53.030	53.460	51.790	52.140	258.21	2,864
2022-09-20	55.360	55.360	52.500	53.030	262.61	4,423
2022-09-19	55.360	58.040	54.390	56.310	278.86	3,039
2022-09-16	54.850	55.350	54.580	54.700	270.88	3,118
2022-09-15	55.720	56.220	54.980	55.000	272.37	2,352
2022-09-14	54.970	55.560	54.590	55.310	273.91	774
2022-09-13	56.990	56.990	54.810	54.970	272.22	1,242
2022-09-12	56.850	58.080	56.850	57.200	283.27	2,133
2022-09-09	56.320	57.550	56.320	57.160	283.07	2,075
2022-09-08	56.000	56.720	55.310	56.220	278.41	6,406
2022-09-06	54.620	55.610	54.300	54.890	271.83	3,507
2022-09-05	54.510	61.000	54.000	54.610	270.44	195
2022-09-02	55.730	56.160	54.800	55.090	272.82	14,319
2022-09-01	54.900	55.890	54.550	55.890	276.78	310
2022-08-31	55.710	56.330	54.730	55.260	273.51	1,685
2022-08-30	54.410	55.710	54.410	55.710	275.74	4,176
2022-08-29	54.880	54.880	53.910	54.400	269.25	2,017
2022-08-26	57.710	57.810	54.900	54.960	272.03	2,377
2022-08-25	57.390	57.770	57.120	57.720	285.69	598
2022-08-24	56.470	57.300	56.350	57.080	282.52	5,197
2022-08-23	57.680	57.680	56.410	56.470	279.50	2,636
2022-08-22	57.570	57.680	56.610	57.000	282.12	2,412
2022-08-19	59.820	60.090	58.450	58.450	289.30	2,022
2022-08-18	60.350	60.500	58.650	58.650	290.29	3,484
2022-08-17	61.290	61.290	60.220	60.360	298.75	2,795
2022-08-16	60.000	60.900	59.340	60.880	301.33	3,596
2022-08-15	58.860	59.410	58.500	59.310	293.56	3,003
2022-08-12	58.860	58.860	58.120	58.770	290.88	2,455
2022-08-11	57.630	59.430	57.630	58.870	291.38	9,362
2022-08-10	58.470	58.470	56.650	57.630	285.24	5,227
2022-08-09	58.000	58.470	55.870	58.470	289.40	3,557
2022-08-08	58.800	59.220	57.970	58.190	288.01	4,013
2022-08-05	59.640	59.770	58.500	58.750	290.78	2,809
2022-08-04	60.290	60.410	59.350	59.640	295.19	3,289
2022-08-03	59.220	60.660	59.220	60.290	298.41	3,217
2022-08-02	59.000	59.520	58.670	59.340	293.70	5,326
2022-08-01	59.790	59.790	59.040	59.430	294.15	1,006
2022-07-29	58.380	59.970	58.330	59.970	296.82	5,108
2022-07-28	56.170	58.080	56.100	57.720	285.69	8,971
2022-07-27	56.120	56.860	56.000	56.820	281.23	6,956
2022-07-26	58.000	59.500	56.000	56.150	277.92	11,569
2022-07-25	61.390	61.390	57.800	57.800	286.08	7,095
2022-07-22	61.400	61.410	59.680	61.410	303.95	7,971
2022-07-21	60.700	61.410	60.230	61.410	303.95	4,956
2022-07-20	59.270	60.800	58.830	60.700	300.44	9,736
2022-07-19	56.990	59.280	56.350	59.280	293.41	10,012
2022-07-18	56.420	57.000	56.170	56.170	278.01	6,458
2022-07-15	56.500	57.270	56.370	56.410	279.20	8,044
2022-07-14	56.260	56.700	55.550	55.900	276.68	4,947
2022-07-13	56.000	57.110	55.160	57.110	282.67	3,564
2022-07-12	56.530	57.280	56.140	56.640	280.34	2,147
2022-07-11	56.590	57.990	56.430	57.990	287.02	4,419
2022-07-08	57.610	57.610	56.500	56.500	279.65	3,027
2022-07-07	56.890	57.790	56.650	57.610	285.14	3,335
2022-07-06	55.610	57.060	55.610	56.700	280.64	7,580
2022-07-05	52.850	56.250	52.850	55.610	275.24	5,614
2022-07-04	54.430	54.430	52.560	52.720	260.94	465
2022-07-01	54.150	54.500	53.100	54.100	267.77	2,709
2022-06-30	53.250	53.790	52.830	53.790	266.23	5,610
2022-06-29	54.330	55.100	53.090	53.530	264.95	4,929

← NewerPage 18 of 21 · 1,248 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.