NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,751.00 | 1,753.98 | 1,735.00 | 1,735.00 | 1,629.22 | 1,067 |
| 2024-02-29 | 1,795.00 | 1,800.96 | 1,760.03 | 1,768.10 | 1,654.39 | 555 |
| 2024-02-28 | 1,782.11 | 1,805.65 | 1,782.11 | 1,787.00 | 1,672.07 | 1,637 |
| 2024-02-27 | 1,814.98 | 1,814.98 | 1,774.00 | 1,785.00 | 1,670.20 | 1,602 |
| 2024-02-26 | 1,809.70 | 1,814.68 | 1,780.00 | 1,788.25 | 1,673.24 | 658 |
| 2024-02-23 | 1,813.00 | 1,824.99 | 1,796.00 | 1,809.70 | 1,693.31 | 738 |
| 2024-02-22 | 1,808.00 | 1,814.00 | 1,785.00 | 1,788.00 | 1,673.01 | 2,350 |
| 2024-02-21 | 1,771.00 | 1,800.00 | 1,771.00 | 1,790.00 | 1,674.88 | 1,126 |
| 2024-02-20 | 1,739.25 | 1,767.54 | 1,739.25 | 1,755.88 | 1,642.96 | 465 |
| 2024-02-16 | 1,782.50 | 1,782.50 | 1,734.98 | 1,768.00 | 1,654.30 | 4,916 |
| 2024-02-15 | 1,823.08 | 1,829.98 | 1,807.00 | 1,807.00 | 1,690.79 | 1,855 |
| 2024-02-14 | 1,795.01 | 1,814.00 | 1,789.92 | 1,814.00 | 1,697.34 | 826 |
| 2024-02-13 | 1,820.20 | 1,820.20 | 1,800.00 | 1,803.01 | 1,687.05 | 3,250 |
| 2024-02-12 | 1,799.00 | 1,832.51 | 1,799.00 | 1,831.39 | 1,713.61 | 11,245 |
| 2024-02-09 | 1,780.00 | 1,786.50 | 1,775.01 | 1,786.00 | 1,671.14 | 1,183 |
| 2024-02-08 | 1,783.34 | 1,784.01 | 1,771.00 | 1,776.50 | 1,662.25 | 1,056 |
| 2024-02-07 | 1,745.02 | 1,781.00 | 1,745.02 | 1,760.01 | 1,646.82 | 621 |
| 2024-02-06 | 1,705.00 | 1,748.00 | 1,700.00 | 1,747.15 | 1,634.79 | 1,652 |
| 2024-02-02 | 1,722.00 | 1,736.80 | 1,708.00 | 1,725.00 | 1,614.06 | 3,425 |
| 2024-02-01 | 1,740.02 | 1,740.02 | 1,725.01 | 1,735.01 | 1,623.43 | 331 |
| 2024-01-31 | 1,795.00 | 1,795.00 | 1,735.01 | 1,740.01 | 1,628.11 | 2,538 |
| 2024-01-30 | 1,786.50 | 1,790.15 | 1,775.00 | 1,786.81 | 1,671.90 | 4,214 |
| 2024-01-29 | 1,768.00 | 1,787.00 | 1,768.00 | 1,786.50 | 1,671.61 | 4,636 |
| 2024-01-26 | 1,766.00 | 1,768.50 | 1,755.25 | 1,764.99 | 1,651.48 | 5,312 |
| 2024-01-25 | 1,745.40 | 1,745.40 | 1,723.00 | 1,725.00 | 1,614.06 | 1,148 |
| 2024-01-24 | 1,735.01 | 1,770.00 | 1,730.01 | 1,740.80 | 1,628.85 | 1,564 |
| 2024-01-23 | 1,754.40 | 1,770.00 | 1,753.90 | 1,766.00 | 1,652.42 | 1,166 |
| 2024-01-22 | 1,722.01 | 1,735.01 | 1,720.85 | 1,735.01 | 1,623.43 | 498 |
| 2024-01-19 | 1,718.01 | 1,740.00 | 1,712.50 | 1,738.65 | 1,626.83 | 1,544 |
| 2024-01-18 | 1,736.02 | 1,736.03 | 1,724.33 | 1,734.97 | 1,623.39 | 81,148 |
| 2024-01-17 | 1,757.48 | 1,757.48 | 1,732.20 | 1,735.96 | 1,624.32 | 2,263 |
| 2024-01-16 | 1,764.95 | 1,767.90 | 1,746.00 | 1,757.48 | 1,644.45 | 9,298 |
| 2024-01-12 | 1,788.00 | 1,788.00 | 1,768.50 | 1,774.44 | 1,660.32 | 2,394 |
| 2024-01-11 | 1,770.00 | 1,795.99 | 1,768.00 | 1,795.99 | 1,680.49 | 2,364 |
| 2024-01-10 | 1,745.00 | 1,764.00 | 1,745.00 | 1,763.67 | 1,650.24 | 617 |
| 2024-01-09 | 1,740.55 | 1,747.15 | 1,738.80 | 1,738.80 | 1,626.97 | 803 |
| 2024-01-08 | 1,727.02 | 1,744.00 | 1,717.85 | 1,743.89 | 1,631.74 | 57,835 |
| 2024-01-05 | 1,735.64 | 1,752.00 | 1,723.00 | 1,727.02 | 1,615.95 | 2,319 |
| 2024-01-04 | 1,766.00 | 1,769.57 | 1,744.00 | 1,751.33 | 1,638.70 | 3,202 |
| 2024-01-03 | 1,800.00 | 1,800.00 | 1,774.00 | 1,778.34 | 1,663.97 | 1,812 |
| 2024-01-02 | 1,837.00 | 1,844.99 | 1,815.01 | 1,816.01 | 1,699.22 | 1,930 |
| 2023-12-29 | 1,853.31 | 1,853.32 | 1,827.92 | 1,845.00 | 1,726.34 | 1,653 |
| 2023-12-28 | 1,815.00 | 1,884.99 | 1,805.01 | 1,849.99 | 1,731.01 | 1,966 |
| 2023-12-27 | 1,835.00 | 1,840.00 | 1,810.00 | 1,812.00 | 1,695.47 | 1,738 |
| 2023-12-26 | 1,869.92 | 1,869.92 | 1,829.99 | 1,833.65 | 1,715.72 | 2,063 |
| 2023-12-22 | 1,845.01 | 1,899.99 | 1,832.20 | 1,835.10 | 1,717.08 | 10,344 |
| 2023-12-21 | 2,096.40 | 2,096.40 | 2,040.03 | 2,087.13 | 1,952.90 | 17,088 |
| 2023-12-20 | 2,103.34 | 2,103.34 | 2,082.00 | 2,082.00 | 1,948.10 | 910 |
| 2023-12-19 | 2,095.00 | 2,095.00 | 2,055.01 | 2,089.25 | 1,954.89 | 2,293 |
| 2023-12-18 | 2,099.98 | 2,099.98 | 2,079.00 | 2,080.02 | 1,946.25 | 8,529 |
| 2023-12-15 | 2,083.00 | 2,092.00 | 2,080.22 | 2,085.13 | 1,951.03 | 1,906 |
| 2023-12-14 | 2,092.80 | 2,117.00 | 2,083.00 | 2,083.00 | 1,949.04 | 2,443 |
| 2023-12-13 | 2,080.59 | 2,092.80 | 2,070.00 | 2,092.80 | 1,958.21 | 2,469 |
| 2023-12-11 | 2,039.40 | 2,079.60 | 2,039.40 | 2,069.97 | 1,936.85 | 1,847 |
| 2023-12-08 | 1,981.60 | 2,012.96 | 1,981.60 | 2,012.00 | 1,882.60 | 3,119 |
| 2023-12-07 | 2,011.99 | 2,015.00 | 2,008.00 | 2,010.00 | 1,880.73 | 1,063 |
| 2023-12-06 | 2,000.00 | 2,020.30 | 2,000.00 | 2,020.30 | 1,890.37 | 222 |
| 2023-12-05 | 2,010.00 | 2,025.00 | 2,000.00 | 2,009.25 | 1,880.03 | 3,847 |
| 2023-12-04 | 1,957.00 | 2,015.00 | 1,957.00 | 2,011.11 | 1,881.77 | 4,770 |
| 2023-12-01 | 1,919.00 | 1,950.00 | 1,919.00 | 1,949.00 | 1,823.66 | 3,441 |
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.