NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	56.380	59.240	54.140	54.230	268.41	11,896
2022-06-27	58.970	59.670	57.410	57.490	284.55	5,566
2022-06-24	57.400	59.250	57.070	58.960	291.82	3,777
2022-06-23	54.450	56.420	54.050	56.380	279.05	5,985
2022-06-22	54.980	54.980	54.070	54.900	271.73	7,716
2022-06-21	55.970	56.360	55.700	56.060	277.47	2,697
2022-06-20	55.270	56.250	54.230	54.230	268.41	296
2022-06-17	55.710	55.710	54.020	54.020	267.37	12,236
2022-06-15	57.900	57.900	57.000	57.230	283.26	2,517
2022-06-14	56.550	57.200	56.290	56.870	281.48	3,659
2022-06-13	57.150	57.150	55.970	56.520	279.75	2,603
2022-06-10	57.470	58.170	57.160	57.170	282.96	7,651
2022-06-09	59.100	59.860	57.230	57.230	283.26	3,567
2022-06-08	59.220	60.130	58.700	59.400	294.00	2,097
2022-06-07	57.850	59.540	57.670	59.350	293.75	5,602
2022-06-06	58.500	58.500	57.280	57.680	285.49	950
2022-06-03	58.700	58.770	57.660	58.500	289.55	1,889
2022-06-02	57.800	59.140	57.250	58.820	291.13	4,011
2022-06-01	56.500	57.840	56.400	57.250	283.21	3,728
2022-05-31	54.250	56.890	54.140	56.570	279.84	6,393
2022-05-30	54.820	55.360	54.060	54.170	267.97	320
2022-05-27	54.150	55.000	53.920	54.790	271.04	6,863
2022-05-26	52.460	54.220	52.460	53.750	265.89	4,054
2022-05-25	50.650	52.310	50.200	52.010	257.29	4,776
2022-05-24	51.910	51.910	50.190	51.670	255.60	2,557
2022-05-23	51.490	52.150	50.790	51.910	256.79	6,062
2022-05-20	53.270	53.410	51.290	52.460	259.51	4,968
2022-05-19	54.040	54.040	52.210	52.360	259.02	3,245
2022-05-18	56.920	56.920	54.200	54.390	269.06	7,159
2022-05-17	56.610	57.220	56.480	56.920	281.58	6,110
2022-05-16	57.060	57.060	57.060	57.060	282.27	0
2022-05-13	56.650	57.140	55.900	57.060	282.27	6,574
2022-05-12	55.650	56.130	54.340	55.080	272.47	8,594
2022-05-11	58.790	58.790	55.380	55.500	274.55	8,792
2022-05-10	57.900	58.050	55.940	56.040	277.22	9,940
2022-05-09	58.090	58.620	57.060	57.300	283.46	4,726
2022-05-06	59.750	59.750	56.510	58.100	287.41	4,902
2022-05-05	62.000	62.000	58.580	59.160	292.66	4,481
2022-05-04	61.520	62.000	60.000	62.000	306.71	10,869
2022-05-03	63.750	63.750	60.350	61.100	302.25	6,533
2022-05-02	61.570	63.960	61.570	63.960	316.40	4,980
2022-04-29	61.870	62.850	61.440	61.570	304.58	6,339
2022-04-28	61.320	63.990	61.300	63.990	316.55	3,565
2022-04-27	60.300	61.800	60.200	60.360	298.59	3,391
2022-04-26	62.390	63.020	60.110	60.300	298.30	7,635
2022-04-25	61.110	62.560	61.110	62.390	308.64	2,123
2022-04-22	64.880	64.880	61.750	61.750	305.47	5,463
2022-04-20	64.630	64.700	62.700	64.100	317.09	3,825
2022-04-19	61.040	64.200	61.040	64.200	317.59	8,025
2022-04-18	62.790	62.790	60.860	61.010	301.81	3,899
2022-04-14	60.010	63.110	60.010	62.820	310.76	14,868
2022-04-13	60.000	60.000	58.350	59.740	295.53	4,942
2022-04-12	58.600	59.770	57.910	58.000	286.92	8,118
2022-04-11	60.000	60.000	58.470	58.600	289.89	5,912
2022-04-08	61.800	61.800	60.350	60.350	298.54	3,009
2022-04-07	60.800	61.510	60.280	61.260	303.05	6,647
2022-04-06	61.720	61.850	59.360	60.420	298.89	5,656
2022-04-05	61.620	62.600	61.520	61.670	305.07	3,795
2022-04-04	61.880	62.430	61.080	61.570	304.58	9,119
2022-04-01	63.690	63.690	61.910	61.910	306.26	36,811

← NewerPage 19 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.