NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,558.00 | 1,587.99 | 1,558.00 | 1,584.72 | 1,488.10 | 1,986 |
| 2024-05-29 | 1,547.50 | 1,571.95 | 1,547.50 | 1,558.00 | 1,463.01 | 1,629 |
| 2024-05-28 | 1,534.01 | 1,549.98 | 1,534.01 | 1,547.71 | 1,453.35 | 1,204 |
| 2024-05-27 | 1,532.62 | 1,532.62 | 1,532.62 | 1,532.62 | 1,439.18 | 30 |
| 2024-05-24 | 1,532.19 | 1,535.48 | 1,531.51 | 1,532.62 | 1,439.18 | 209 |
| 2024-05-23 | 1,543.19 | 1,543.19 | 1,527.03 | 1,527.82 | 1,434.67 | 7,814 |
| 2024-05-22 | 1,540.03 | 1,545.00 | 1,537.00 | 1,540.85 | 1,446.90 | 799 |
| 2024-05-21 | 1,515.01 | 1,554.97 | 1,515.01 | 1,537.50 | 1,443.76 | 9,200 |
| 2024-05-20 | 1,530.00 | 1,530.00 | 1,505.22 | 1,514.66 | 1,422.31 | 771 |
| 2024-05-17 | 1,533.00 | 1,534.99 | 1,523.97 | 1,527.87 | 1,434.72 | 668 |
| 2024-05-16 | 1,545.50 | 1,548.01 | 1,533.00 | 1,539.98 | 1,446.09 | 767 |
| 2024-05-15 | 1,550.01 | 1,560.99 | 1,517.01 | 1,523.22 | 1,430.35 | 1,479 |
| 2024-05-14 | 1,587.00 | 1,587.00 | 1,560.99 | 1,560.99 | 1,465.82 | 1,745 |
| 2024-05-13 | 1,529.00 | 1,555.10 | 1,529.00 | 1,555.10 | 1,460.28 | 12,969 |
| 2024-05-10 | 1,555.00 | 1,555.00 | 1,526.98 | 1,528.69 | 1,435.49 | 1,192 |
| 2024-05-09 | 1,582.59 | 1,610.35 | 1,577.00 | 1,578.70 | 1,482.45 | 5,517 |
| 2024-05-08 | 1,574.00 | 1,580.00 | 1,570.01 | 1,578.83 | 1,482.57 | 30,807 |
| 2024-05-07 | 1,571.50 | 1,588.99 | 1,566.01 | 1,582.89 | 1,486.38 | 3,039 |
| 2024-05-06 | 1,565.00 | 1,574.46 | 1,564.29 | 1,571.00 | 1,475.22 | 1,356 |
| 2024-05-03 | 1,576.99 | 1,576.99 | 1,563.88 | 1,565.79 | 1,470.32 | 665 |
| 2024-05-02 | 1,545.00 | 1,576.99 | 1,545.00 | 1,576.99 | 1,480.84 | 364 |
| 2024-04-30 | 1,590.00 | 1,597.19 | 1,582.00 | 1,582.01 | 1,485.55 | 2,426 |
| 2024-04-29 | 1,610.29 | 1,610.29 | 1,601.91 | 1,602.43 | 1,504.73 | 537 |
| 2024-04-26 | 1,627.00 | 1,633.11 | 1,610.24 | 1,610.55 | 1,512.35 | 805 |
| 2024-04-25 | 1,602.36 | 1,620.23 | 1,597.00 | 1,617.90 | 1,519.26 | 810 |
| 2024-04-24 | 1,603.35 | 1,627.61 | 1,602.35 | 1,609.39 | 1,511.26 | 10,218 |
| 2024-04-23 | 1,605.03 | 1,609.48 | 1,600.65 | 1,600.65 | 1,503.06 | 2,814 |
| 2024-04-22 | 1,624.00 | 1,624.00 | 1,605.01 | 1,619.00 | 1,520.29 | 3,238 |
| 2024-04-19 | 1,644.20 | 1,650.02 | 1,625.75 | 1,626.00 | 1,526.86 | 3,325 |
| 2024-04-18 | 1,627.50 | 1,632.95 | 1,620.80 | 1,631.93 | 1,532.43 | 3,194 |
| 2024-04-17 | 1,600.00 | 1,609.16 | 1,590.43 | 1,605.08 | 1,507.22 | 11,034 |
| 2024-04-16 | 1,560.04 | 1,600.00 | 1,559.00 | 1,590.05 | 1,493.10 | 14,624 |
| 2024-04-15 | 1,558.43 | 1,565.00 | 1,548.03 | 1,556.84 | 1,461.92 | 10,840 |
| 2024-04-12 | 1,520.00 | 1,552.00 | 1,520.00 | 1,528.00 | 1,434.84 | 11,842 |
| 2024-04-11 | 1,508.27 | 1,520.00 | 1,499.10 | 1,513.67 | 1,421.38 | 5,222 |
| 2024-04-10 | 1,499.16 | 1,499.16 | 1,461.00 | 1,465.67 | 1,376.31 | 1,469 |
| 2024-04-09 | 1,474.99 | 1,499.15 | 1,470.00 | 1,494.00 | 1,402.91 | 14,916 |
| 2024-04-08 | 1,470.01 | 1,474.99 | 1,467.00 | 1,468.84 | 1,379.28 | 6,420 |
| 2024-04-05 | 1,483.00 | 1,483.00 | 1,463.50 | 1,464.42 | 1,375.13 | 2,206 |
| 2024-04-04 | 1,497.99 | 1,499.98 | 1,477.00 | 1,480.13 | 1,389.89 | 2,175 |
| 2024-04-03 | 1,513.00 | 1,519.99 | 1,496.22 | 1,496.22 | 1,404.99 | 3,011 |
| 2024-04-02 | 1,530.00 | 1,530.00 | 1,502.02 | 1,509.92 | 1,417.86 | 1,837 |
| 2024-04-01 | 1,559.96 | 1,559.96 | 1,525.00 | 1,539.79 | 1,445.91 | 662 |
| 2024-03-27 | 1,540.11 | 1,584.98 | 1,535.00 | 1,557.21 | 1,462.27 | 1,161 |
| 2024-03-26 | 1,560.00 | 1,566.98 | 1,540.00 | 1,541.04 | 1,447.08 | 2,355 |
| 2024-03-25 | 1,577.00 | 1,585.48 | 1,552.50 | 1,571.24 | 1,475.44 | 1,811 |
| 2024-03-22 | 1,600.00 | 1,600.00 | 1,533.00 | 1,578.59 | 1,482.34 | 7,632 |
| 2024-03-21 | 1,692.50 | 1,708.00 | 1,689.00 | 1,689.76 | 1,586.73 | 1,998 |
| 2024-03-20 | 1,675.07 | 1,684.98 | 1,662.16 | 1,672.65 | 1,570.67 | 2,668 |
| 2024-03-19 | 1,665.02 | 1,699.92 | 1,665.02 | 1,670.06 | 1,568.24 | 1,285 |
| 2024-03-15 | 1,675.00 | 1,675.00 | 1,660.40 | 1,665.01 | 1,563.49 | 73 |
| 2024-03-14 | 1,704.96 | 1,704.96 | 1,672.60 | 1,672.60 | 1,570.62 | 976 |
| 2024-03-13 | 1,690.00 | 1,704.97 | 1,689.00 | 1,697.00 | 1,593.53 | 2,376 |
| 2024-03-12 | 1,700.00 | 1,700.01 | 1,680.00 | 1,684.00 | 1,581.33 | 306 |
| 2024-03-11 | 1,694.00 | 1,709.99 | 1,676.00 | 1,704.49 | 1,600.57 | 945 |
| 2024-03-08 | 1,660.00 | 1,667.92 | 1,649.85 | 1,667.29 | 1,565.63 | 1,287 |
| 2024-03-07 | 1,660.50 | 1,689.58 | 1,652.08 | 1,667.93 | 1,566.24 | 822 |
| 2024-03-06 | 1,665.00 | 1,665.00 | 1,644.00 | 1,649.00 | 1,548.46 | 1,136 |
| 2024-03-05 | 1,701.00 | 1,701.00 | 1,664.83 | 1,669.28 | 1,567.50 | 2,358 |
| 2024-03-04 | 1,728.00 | 1,737.46 | 1,668.02 | 1,702.49 | 1,598.69 | 1,595 |
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.