NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 21.510 | 21.510 | 21.010 | 21.040 | 105.08 | 17,133 |
| 2026-05-04 | 22.130 | 22.130 | 21.420 | 21.420 | 106.97 | 5,851 |
| 2026-04-30 | 22.250 | 22.250 | 21.750 | 21.930 | 109.52 | 29,410 |
| 2026-04-29 | 22.540 | 22.550 | 22.100 | 22.180 | 110.77 | 10,585 |
| 2026-04-28 | 22.560 | 22.750 | 22.220 | 22.220 | 110.97 | 5,836 |
| 2026-04-27 | 22.110 | 22.580 | 22.110 | 22.310 | 111.42 | 7,064 |
| 2026-04-24 | 22.420 | 22.770 | 22.190 | 22.190 | 110.82 | 6,968 |
| 2026-04-23 | 22.810 | 22.810 | 22.110 | 22.260 | 111.17 | 10,462 |
← NewerPage 3 of 3 · 128 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.