NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	66.220	66.220	64.280	64.350	318.33	8,747
2022-03-30	66.230	66.800	65.650	66.020	326.59	6,078
2022-03-29	64.800	66.540	64.800	66.240	327.68	6,103
2022-03-28	63.800	64.490	63.270	64.220	317.69	5,675
2022-03-25	63.960	63.960	63.000	63.670	314.97	2,254
2022-03-24	64.500	64.880	62.880	63.960	316.40	4,715
2022-03-23	65.910	65.910	64.470	64.530	319.22	5,577
2022-03-22	67.910	68.520	65.460	65.800	325.50	10,820
2022-03-21	65.600	66.760	63.730	63.730	315.26	5,271
2022-03-18	64.090	65.910	64.090	65.570	324.37	6,400
2022-03-17	63.950	64.370	62.860	64.240	317.79	4,459
2022-03-16	62.020	64.500	62.020	63.700	315.12	3,905
2022-03-15	60.340	61.890	60.340	61.510	304.28	7,384
2022-03-14	62.000	62.050	59.830	60.440	298.99	8,672
2022-03-11	63.900	64.160	62.050	62.050	306.95	4,642
2022-03-10	64.770	64.770	62.810	63.480	314.03	4,937
2022-03-09	61.440	64.780	61.440	64.780	320.46	17,101
2022-03-08	63.200	64.000	61.340	61.430	303.89	8,940
2022-03-07	66.140	66.150	62.850	63.200	312.64	3,227
2022-03-04	67.600	68.100	66.150	66.150	327.24	4,425
2022-03-03	68.900	68.990	67.060	67.060	331.74	3,994
2022-03-02	73.400	73.400	68.900	68.900	340.75	11,537
2022-02-25	70.520	73.600	69.810	73.600	363.99	53,147
2022-02-24	66.710	70.520	66.560	70.520	348.76	8,863
2022-02-23	69.690	70.540	68.080	68.080	336.69	3,857
2022-02-22	71.900	72.000	68.900	69.960	345.99	4,695
2022-02-21	73.500	73.680	72.010	72.010	356.13	428
2022-02-18	75.460	75.460	72.830	73.790	364.93	3,632
2022-02-17	75.300	75.690	73.850	73.850	365.23	4,935
2022-02-16	75.400	75.400	74.630	75.300	372.40	6,460
2022-02-15	75.000	75.770	74.290	75.000	370.91	12,705
2022-02-14	73.700	77.000	72.310	77.000	380.80	4,825
2022-02-11	75.500	75.590	73.090	73.800	364.98	4,245
2022-02-10	76.250	76.880	75.280	75.500	373.39	2,685
2022-02-09	77.980	77.980	76.100	76.170	376.70	4,489
2022-02-08	75.680	76.740	74.900	75.090	371.36	6,202
2022-02-07	77.490	77.690	75.560	75.560	373.68	5,665
2022-02-04	76.570	77.890	76.570	77.490	383.23	3,628
2022-02-03	78.450	78.790	76.570	76.570	378.68	5,554
2022-02-02	78.060	79.200	78.060	78.450	387.97	2,570
2022-02-01	78.280	79.000	77.410	78.060	386.05	12,884
2022-01-31	78.490	80.520	77.140	80.150	396.38	5,191
2022-01-28	77.790	78.470	75.880	78.470	388.07	6,804
2022-01-27	77.990	79.120	77.510	77.880	385.16	4,798
2022-01-26	79.820	81.000	78.170	78.490	388.17	5,726
2022-01-25	80.290	81.030	78.470	79.120	391.29	5,997
2022-01-24	78.090	80.240	76.690	80.240	396.83	6,973
2022-01-21	78.760	81.840	77.010	78.260	387.03	12,411
2022-01-20	80.970	80.970	77.900	78.770	389.56	2,203
2022-01-19	81.500	81.770	79.240	79.240	391.88	4,047
2022-01-18	81.710	82.510	81.000	81.840	404.74	7,434
2022-01-17	82.130	82.980	80.700	81.710	404.10	688
2022-01-14	82.150	82.630	81.330	82.130	406.17	6,816
2022-01-13	85.100	85.100	82.350	82.490	407.95	2,667
2022-01-12	83.860	85.350	83.830	84.150	416.16	5,896
2022-01-11	85.750	85.750	83.050	83.810	414.48	4,004
2022-01-10	87.000	87.130	84.480	85.200	421.36	8,830
2022-01-07	91.690	92.310	88.600	88.730	438.81	5,525
2022-01-06	92.400	92.960	91.100	91.690	453.45	1,333
2022-01-05	95.080	95.080	92.800	93.510	462.45	2,967

← NewerPage 20 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.