NIKE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	94.810	95.150	93.160	95.080	470.22	9,027
2022-01-03	94.920	94.920	92.500	93.510	462.45	11,071
2021-12-30	96.640	96.640	93.010	93.010	459.98	7,223
2021-12-29	93.870	96.650	93.870	96.650	477.98	3,395
2021-12-28	95.020	95.020	93.510	93.870	464.23	1,737
2021-12-27	94.500	94.960	93.540	94.590	467.79	3,231
2021-12-23	94.050	95.580	93.830	94.050	465.12	3,954
2021-12-22	95.960	96.800	93.220	94.050	465.12	6,889
2021-12-21	93.300	98.000	93.050	97.110	480.26	16,719
2021-12-20	91.790	91.790	88.980	89.800	444.11	4,686
2021-12-17	92.490	92.700	91.180	91.890	454.44	3,366
2021-12-16	94.750	94.870	92.340	92.690	458.40	3,609
2021-12-15	94.940	94.940	92.550	93.450	462.16	2,704
2021-12-14	94.510	98.100	92.970	95.000	469.82	7,887
2021-12-13	95.140	95.760	93.330	94.510	467.40	6,441
2021-12-10	94.900	95.870	93.540	95.140	470.51	1,550
2021-12-09	94.240	95.450	93.890	94.320	466.46	1,323
2021-12-08	96.300	96.860	94.030	94.290	466.31	3,019
2021-12-07	95.410	97.880	95.410	96.300	476.25	2,449
2021-12-06	96.450	97.190	95.030	95.030	469.97	1,822
2021-12-03	95.800	96.730	94.590	95.840	473.98	2,581
2021-12-02	95.020	96.840	93.520	96.840	478.92	3,698
2021-12-01	95.360	97.350	95.000	95.020	469.76	11,768
2021-11-30	95.950	96.690	93.500	93.500	462.25	3,686
2021-11-29	93.650	96.070	93.650	95.970	474.46	3,266
2021-11-26	94.700	94.700	93.440	93.500	462.25	2,335
2021-11-25	94.550	99.050	94.550	99.040	489.63	654
2021-11-24	96.190	96.510	93.210	96.420	476.68	2,777
2021-11-23	98.710	98.710	95.720	96.200	475.59	3,410
2021-11-22	98.100	99.300	97.470	98.720	488.05	7,651
2021-11-19	95.570	99.000	94.500	98.100	484.99	8,095
2021-11-18	95.180	96.460	94.950	95.570	472.48	4,050
2021-11-17	95.440	95.440	93.750	95.180	470.55	1,714
2021-11-16	91.220	95.720	91.220	95.440	471.84	4,034
2021-11-12	90.210	92.660	90.210	92.340	456.51	3,533
2021-11-11	92.340	92.340	90.080	90.150	445.68	3,717
2021-11-10	95.000	95.000	92.040	93.090	460.22	6,819
2021-11-09	94.990	95.510	93.590	95.340	471.34	6,556
2021-11-08	98.640	100.00	94.510	95.130	470.30	6,474
2021-11-05	98.210	99.400	97.450	97.450	481.77	3,147
2021-11-04	97.000	98.410	96.500	98.410	486.52	1,865
2021-11-03	95.500	97.660	95.480	96.410	476.63	5,548
2021-11-01	94.620	95.440	94.080	95.440	471.84	5,152
2021-10-29	92.530	94.680	91.980	94.500	467.19	3,949
2021-10-28	89.110	92.600	89.100	92.520	457.40	2,994
2021-10-27	91.080	91.510	89.700	90.100	445.44	1,387
2021-10-26	91.360	92.230	90.720	91.080	450.28	9,762
2021-10-25	91.980	92.160	90.810	91.200	450.88	2,371
2021-10-22	92.350	94.050	91.610	91.610	452.90	5,365
2021-10-21	87.410	92.350	87.410	92.350	456.56	11,902
2021-10-20	88.200	88.470	87.180	88.000	435.05	1,486
2021-10-19	88.610	88.830	87.220	88.020	435.15	3,349
2021-10-18	86.900	87.930	86.490	87.590	433.03	2,401
2021-10-15	86.840	87.130	85.150	87.000	430.11	1,921
2021-10-14	86.890	87.320	85.990	87.310	431.64	3,287

← NewerPage 21 of 21 · 1,255 trading days

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.