Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%

← NIKE80.BK stock page

NIKE, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.620	0.630	0.620	0.630	0.630	156,891
2026-10-21	0.640	0.640	0.630	0.630	0.630	44,250
2026-10-20	0.630	0.640	0.620	0.640	0.640	9,651
2026-10-19	0.630	0.630	0.620	0.630	0.630	452,117
2026-10-15	0.600	0.600	0.580	0.600	0.600	2,168,801
2026-10-14	0.580	0.600	0.580	0.600	0.600	1,933,345
2026-10-12	0.580	0.590	0.580	0.580	0.580	2,243,617
2026-10-09	0.570	0.590	0.570	0.590	0.590	1,138,061
2026-10-08	0.580	0.590	0.570	0.570	0.570	706,205
2026-10-07	0.570	0.590	0.560	0.580	0.580	1,781,472
2026-10-06	0.580	0.580	0.550	0.570	0.570	1,638,992
2026-10-05	0.540	0.580	0.540	0.580	0.580	4,055,769
2026-10-02	0.600	0.610	0.530	0.540	0.540	12,353,949
2026-10-01	0.600	0.610	0.590	0.600	0.600	1,627,491
2026-09-30	0.610	0.620	0.600	0.610	0.610	538,524
2026-09-29	0.600	0.620	0.600	0.620	0.620	1,052,621
2026-09-28	0.600	0.610	0.580	0.600	0.600	2,151,043
2026-09-25	0.610	0.610	0.590	0.610	0.610	935,470
2026-09-24	0.600	0.610	0.590	0.610	0.610	1,046,940

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0068 USD
2026-06-02	0.0067 USD
2026-03-02	0.0063 USD
2025-11-27	0.0066 USD
2025-09-02	0.0064 USD
2025-06-04	0.0066 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.