NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1,620.23 | 1,620.23 | 1,585.43 | 1,603.70 | 1,512.03 | 4,728 |
| 2024-08-22 | 1,617.05 | 1,642.00 | 1,617.05 | 1,621.19 | 1,528.52 | 9,128 |
| 2024-08-21 | 1,589.34 | 1,630.65 | 1,589.34 | 1,622.06 | 1,529.34 | 22,650 |
| 2024-08-20 | 1,565.00 | 1,589.34 | 1,560.01 | 1,586.29 | 1,495.62 | 2,806 |
| 2024-08-19 | 1,557.00 | 1,572.37 | 1,555.01 | 1,559.00 | 1,469.89 | 2,222 |
| 2024-08-16 | 1,540.00 | 1,565.08 | 1,540.00 | 1,551.99 | 1,463.28 | 22,943 |
| 2024-08-15 | 1,525.00 | 1,547.22 | 1,510.00 | 1,538.02 | 1,450.11 | 32,182 |
| 2024-08-14 | 1,495.00 | 1,495.00 | 1,460.23 | 1,480.34 | 1,395.72 | 13,300 |
| 2024-08-13 | 1,430.00 | 1,504.13 | 1,429.99 | 1,493.85 | 1,408.46 | 16,366 |
| 2024-08-12 | 1,419.97 | 1,422.17 | 1,402.01 | 1,417.48 | 1,336.46 | 1,984 |
| 2024-08-09 | 1,385.00 | 1,400.90 | 1,385.00 | 1,400.05 | 1,320.02 | 18,247 |
| 2024-08-08 | 1,414.99 | 1,417.00 | 1,398.34 | 1,405.82 | 1,325.46 | 4,183 |
| 2024-08-07 | 1,400.00 | 1,423.88 | 1,399.96 | 1,403.00 | 1,322.80 | 5,819 |
| 2024-08-06 | 1,395.00 | 1,421.54 | 1,395.00 | 1,420.62 | 1,339.42 | 9,183 |
| 2024-08-05 | 1,399.99 | 1,425.00 | 1,383.13 | 1,390.35 | 1,310.88 | 192,702 |
| 2024-08-02 | 1,371.12 | 1,418.00 | 1,370.99 | 1,415.10 | 1,334.21 | 9,979 |
| 2024-08-01 | 1,375.00 | 1,394.98 | 1,370.30 | 1,378.66 | 1,299.85 | 5,562 |
| 2024-07-31 | 1,396.00 | 1,402.99 | 1,385.00 | 1,393.40 | 1,313.75 | 10,138 |
| 2024-07-30 | 1,370.30 | 1,395.00 | 1,370.30 | 1,393.69 | 1,314.03 | 8,916 |
| 2024-07-29 | 1,363.00 | 1,380.00 | 1,363.00 | 1,368.19 | 1,289.98 | 23,673 |
| 2024-07-26 | 1,323.20 | 1,341.99 | 1,323.18 | 1,337.76 | 1,261.29 | 4,507 |
| 2024-07-25 | 1,314.99 | 1,334.98 | 1,310.00 | 1,317.00 | 1,241.72 | 1,377 |
| 2024-07-24 | 1,332.00 | 1,334.99 | 1,308.68 | 1,309.97 | 1,235.09 | 30,685 |
| 2024-07-23 | 1,350.00 | 1,354.99 | 1,330.66 | 1,330.66 | 1,254.60 | 3,572 |
| 2024-07-22 | 1,320.50 | 1,349.98 | 1,315.01 | 1,344.85 | 1,267.98 | 6,469 |
| 2024-07-19 | 1,301.10 | 1,319.95 | 1,285.57 | 1,315.00 | 1,239.83 | 1,699 |
| 2024-07-18 | 1,306.99 | 1,319.98 | 1,301.00 | 1,307.02 | 1,232.31 | 8,262 |
| 2024-07-17 | 1,296.99 | 1,299.89 | 1,287.00 | 1,295.38 | 1,221.34 | 9,243 |
| 2024-07-16 | 1,276.57 | 1,287.49 | 1,266.00 | 1,286.22 | 1,212.70 | 6,192 |
| 2024-07-15 | 1,309.89 | 1,309.89 | 1,267.50 | 1,270.22 | 1,197.61 | 8,909 |
| 2024-07-12 | 1,314.28 | 1,318.99 | 1,292.55 | 1,297.48 | 1,223.31 | 6,686 |
| 2024-07-11 | 1,300.00 | 1,318.99 | 1,291.00 | 1,299.18 | 1,224.92 | 6,277 |
| 2024-07-10 | 1,306.63 | 1,306.63 | 1,279.00 | 1,291.96 | 1,218.11 | 7,481 |
| 2024-07-09 | 1,318.00 | 1,331.99 | 1,297.45 | 1,299.40 | 1,225.13 | 6,975 |
| 2024-07-08 | 1,371.93 | 1,371.93 | 1,315.00 | 1,316.29 | 1,241.05 | 20,558 |
| 2024-07-05 | 1,385.03 | 1,385.03 | 1,353.54 | 1,368.74 | 1,290.50 | 48,526 |
| 2024-07-04 | 1,375.01 | 1,383.00 | 1,370.00 | 1,383.00 | 1,303.95 | 214 |
| 2024-07-03 | 1,393.01 | 1,393.01 | 1,360.00 | 1,370.00 | 1,291.69 | 9,214 |
| 2024-07-02 | 1,411.00 | 1,411.00 | 1,377.00 | 1,389.72 | 1,310.28 | 8,053 |
| 2024-07-01 | 1,400.00 | 1,415.99 | 1,365.00 | 1,409.64 | 1,329.06 | 31,902 |
| 2024-06-28 | 1,450.00 | 1,450.00 | 1,365.00 | 1,383.26 | 1,304.19 | 83,987 |
| 2024-06-27 | 1,728.85 | 1,749.98 | 1,727.12 | 1,737.22 | 1,637.92 | 2,094 |
| 2024-06-26 | 1,710.01 | 1,729.99 | 1,697.00 | 1,728.85 | 1,630.03 | 3,427 |
| 2024-06-25 | 1,743.00 | 1,743.82 | 1,722.07 | 1,722.61 | 1,624.14 | 6,591 |
| 2024-06-24 | 1,758.01 | 1,762.54 | 1,745.00 | 1,749.56 | 1,649.55 | 1,067 |
| 2024-06-21 | 1,760.00 | 1,762.95 | 1,722.01 | 1,757.25 | 1,656.80 | 2,323 |
| 2024-06-20 | 1,760.00 | 1,760.31 | 1,740.00 | 1,754.00 | 1,653.74 | 9,771 |
| 2024-06-18 | 1,765.00 | 1,765.00 | 1,736.03 | 1,740.14 | 1,640.67 | 3,603 |
| 2024-06-17 | 1,720.00 | 1,779.99 | 1,720.00 | 1,762.21 | 1,661.48 | 3,029 |
| 2024-06-14 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,631.11 | 342 |
| 2024-06-13 | 1,750.02 | 1,769.97 | 1,737.25 | 1,745.71 | 1,645.92 | 1,672 |
| 2024-06-12 | 1,763.12 | 1,812.00 | 1,750.02 | 1,750.02 | 1,649.99 | 2,438 |
| 2024-06-11 | 1,763.00 | 1,770.51 | 1,730.00 | 1,763.12 | 1,662.34 | 7,064 |
| 2024-06-10 | 1,772.04 | 1,790.00 | 1,759.00 | 1,760.00 | 1,659.40 | 2,121 |
| 2024-06-07 | 1,704.99 | 1,792.94 | 1,704.99 | 1,785.94 | 1,683.85 | 4,833 |
| 2024-06-06 | 1,650.00 | 1,720.00 | 1,650.00 | 1,705.80 | 1,608.30 | 1,587 |
| 2024-06-05 | 1,650.00 | 1,656.25 | 1,640.05 | 1,649.67 | 1,555.37 | 3,278 |
| 2024-06-04 | 1,668.01 | 1,697.00 | 1,668.01 | 1,687.51 | 1,591.05 | 1,319 |
| 2024-06-03 | 1,643.20 | 1,673.00 | 1,630.04 | 1,672.93 | 1,577.30 | 8,131 |
| 2024-05-31 | 1,599.95 | 1,610.00 | 1,590.12 | 1,606.85 | 1,508.88 | 2,587 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 6.9518 MXN |
| 2026-06-01 | 7.1258 MXN |
| 2026-03-02 | 7.1268 MXN |
| 2025-12-01 | 7.4872 MXN |
| 2025-09-02 | 7.4950 MXN |
| 2025-06-02 | 7.6830 MXN |
| 2025-03-03 | 8.1632 MXN |
| 2024-12-02 | 8.1918 MXN |
| 2024-09-03 | 7.3380 MXN |
| 2024-06-03 | 6.4925 MXN |
| 2024-03-01 | 6.2920 MXN |
| 2023-12-01 | 6.3943 MXN |
| 2023-09-01 | 5.8235 MXN |
| 2023-06-02 | 5.9442 MXN |
| 2023-03-03 | 6.1259 MXN |
| 2022-12-02 | 6.5853 MXN |
| 2022-09-02 | 6.0839 MXN |
| 2022-06-03 | 5.9699 MXN |
| 2022-03-04 | 6.3893 MXN |
| 2021-12-03 | 6.5381 MXN |
| 2021-08-27 | 5.5747 MXN |
| 2021-05-28 | 5.4875 MXN |
| 2021-02-26 | 5.7504 MXN |
| 2020-12-04 | 5.4403 MXN |
| 2020-08-28 | 5.3546 MXN |
| 2020-05-29 | 5.4218 MXN |
| 2020-02-28 | 4.8501 MXN |
| 2019-11-29 | 4.7789 MXN |
| 2019-08-30 | 4.4148 MXN |
| 2019-05-31 | 4.3145 MXN |
| 2019-03-01 | 4.2443 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.