NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 34.000 | 34.010 | 33.070 | 33.090 | 164.97 | 8,600 |
| 2025-11-03 | 35.090 | 35.090 | 33.500 | 34.540 | 172.20 | 20,180 |
| 2025-10-31 | 35.190 | 35.190 | 34.600 | 34.780 | 173.40 | 1,103 |
| 2025-10-30 | 35.900 | 35.900 | 34.830 | 35.100 | 174.99 | 3,741 |
| 2025-10-29 | 36.010 | 36.010 | 34.880 | 35.900 | 178.98 | 3,949 |
| 2025-10-28 | 37.160 | 37.160 | 35.990 | 36.010 | 179.53 | 3,849 |
| 2025-10-27 | 37.210 | 37.780 | 36.700 | 36.790 | 183.42 | 2,717 |
| 2025-10-24 | 37.420 | 37.580 | 37.150 | 37.210 | 185.51 | 260 |
| 2025-10-23 | 37.000 | 37.600 | 37.000 | 37.420 | 186.56 | 7,052 |
← NewerPage 5 of 5 · 249 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.