NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,911.00 | 1,911.00 | 1,900.00 | 1,910.00 | 1,781.18 | 8,121 |
| 2023-11-29 | 1,891.00 | 1,910.00 | 1,862.52 | 1,909.00 | 1,780.25 | 7,560 |
| 2023-11-28 | 1,875.00 | 1,875.00 | 1,871.00 | 1,871.00 | 1,744.81 | 581 |
| 2023-11-27 | 1,839.00 | 1,881.99 | 1,833.00 | 1,881.99 | 1,755.06 | 912 |
| 2023-11-24 | 1,843.00 | 1,845.96 | 1,835.01 | 1,835.01 | 1,711.25 | 379 |
| 2023-11-23 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,729.89 | 19 |
| 2023-11-22 | 1,839.00 | 1,880.99 | 1,839.00 | 1,880.99 | 1,754.13 | 419 |
| 2023-11-21 | 1,823.00 | 1,838.98 | 1,812.10 | 1,838.98 | 1,714.95 | 300 |
| 2023-11-17 | 1,858.70 | 1,858.70 | 1,819.00 | 1,831.94 | 1,708.39 | 621 |
| 2023-11-16 | 1,853.60 | 1,860.00 | 1,817.90 | 1,854.00 | 1,728.96 | 1,095 |
| 2023-11-15 | 1,884.00 | 1,893.42 | 1,875.00 | 1,875.00 | 1,748.54 | 7,582 |
| 2023-11-14 | 1,837.00 | 1,858.70 | 1,837.00 | 1,840.00 | 1,715.90 | 1,296 |
| 2023-11-13 | 1,842.36 | 1,842.36 | 1,833.00 | 1,837.50 | 1,713.57 | 5,697 |
| 2023-11-10 | 1,905.99 | 1,905.99 | 1,869.00 | 1,870.50 | 1,744.34 | 1,322 |
| 2023-11-09 | 1,900.02 | 1,910.00 | 1,897.98 | 1,906.00 | 1,777.45 | 403 |
| 2023-11-08 | 1,893.02 | 1,939.65 | 1,893.02 | 1,917.81 | 1,788.46 | 3,299 |
| 2023-11-07 | 1,893.00 | 1,913.00 | 1,893.00 | 1,912.83 | 1,783.82 | 1,322 |
| 2023-11-06 | 1,858.30 | 1,876.90 | 1,858.30 | 1,870.00 | 1,743.88 | 39,008 |
| 2023-11-03 | 1,791.20 | 1,872.90 | 1,791.20 | 1,872.90 | 1,746.58 | 8,849 |
| 2023-11-01 | 1,809.11 | 1,809.11 | 1,791.20 | 1,791.20 | 1,670.39 | 2,260 |
| 2023-10-31 | 1,842.00 | 1,848.40 | 1,793.42 | 1,843.99 | 1,719.62 | 4,736 |
| 2023-10-30 | 1,806.00 | 1,837.00 | 1,806.00 | 1,837.00 | 1,713.10 | 3,715 |
| 2023-10-27 | 1,821.99 | 1,821.99 | 1,778.43 | 1,811.98 | 1,689.77 | 3,585 |
| 2023-10-26 | 1,842.00 | 1,842.00 | 1,826.00 | 1,826.00 | 1,702.85 | 227 |
| 2023-10-25 | 1,908.50 | 1,916.99 | 1,900.18 | 1,900.18 | 1,772.02 | 1,339 |
| 2023-10-24 | 1,895.20 | 1,928.56 | 1,895.20 | 1,919.70 | 1,790.23 | 1,269 |
| 2023-10-23 | 1,895.20 | 1,895.20 | 1,860.05 | 1,860.05 | 1,734.60 | 1,123 |
| 2023-10-20 | 1,885.05 | 1,890.00 | 1,850.01 | 1,865.02 | 1,739.23 | 3,361 |
| 2023-10-19 | 1,890.01 | 1,899.97 | 1,882.05 | 1,885.20 | 1,758.05 | 1,691 |
| 2023-10-18 | 1,876.00 | 1,899.94 | 1,876.00 | 1,899.94 | 1,771.80 | 2,466 |
| 2023-10-17 | 1,854.00 | 1,858.00 | 1,831.03 | 1,840.01 | 1,715.91 | 2,433 |
| 2023-10-16 | 1,805.00 | 1,839.50 | 1,805.00 | 1,830.02 | 1,706.60 | 1,778 |
| 2023-10-13 | 1,795.00 | 1,812.00 | 1,795.00 | 1,807.13 | 1,685.25 | 1,614 |
| 2023-10-12 | 1,780.00 | 1,795.00 | 1,775.00 | 1,784.00 | 1,663.68 | 439 |
| 2023-10-11 | 1,754.99 | 1,759.00 | 1,752.50 | 1,753.00 | 1,634.77 | 704 |
| 2023-10-10 | 1,770.00 | 1,778.75 | 1,745.01 | 1,750.12 | 1,632.08 | 3,918 |
| 2023-10-09 | 1,765.00 | 1,771.60 | 1,765.00 | 1,765.00 | 1,645.96 | 522 |
| 2023-10-06 | 1,760.00 | 1,771.59 | 1,760.00 | 1,768.00 | 1,648.76 | 2,261 |
| 2023-10-05 | 1,705.07 | 1,751.00 | 1,705.07 | 1,738.03 | 1,620.81 | 1,160 |
| 2023-10-04 | 1,730.38 | 1,730.56 | 1,713.70 | 1,727.71 | 1,611.19 | 3,467 |
| 2023-10-03 | 1,689.06 | 1,707.50 | 1,689.06 | 1,705.05 | 1,590.05 | 3,115 |
| 2023-10-02 | 1,669.98 | 1,675.00 | 1,660.01 | 1,670.63 | 1,557.96 | 544 |
| 2023-09-29 | 1,695.00 | 1,718.00 | 1,655.00 | 1,670.00 | 1,557.37 | 7,155 |
| 2023-09-28 | 1,580.00 | 1,612.48 | 1,568.00 | 1,578.51 | 1,472.05 | 1,190 |
| 2023-09-27 | 1,597.00 | 1,612.48 | 1,580.00 | 1,580.00 | 1,473.44 | 981 |
| 2023-09-26 | 1,576.00 | 1,590.00 | 1,575.00 | 1,584.00 | 1,477.17 | 732 |
| 2023-09-25 | 1,560.51 | 1,611.39 | 1,560.51 | 1,611.39 | 1,502.71 | 72 |
| 2023-09-22 | 1,574.00 | 1,575.99 | 1,560.01 | 1,560.51 | 1,455.26 | 3,340 |
| 2023-09-21 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.99 | 1,474.36 | 3,959 |
| 2023-09-20 | 1,612.01 | 1,626.98 | 1,604.00 | 1,606.15 | 1,497.82 | 742 |
| 2023-09-19 | 1,620.00 | 1,620.00 | 1,615.10 | 1,615.10 | 1,506.17 | 665 |
| 2023-09-18 | 1,641.20 | 1,641.20 | 1,631.02 | 1,637.64 | 1,527.19 | 808 |
| 2023-09-15 | 1,699.96 | 1,699.96 | 1,641.01 | 1,641.90 | 1,531.16 | 575 |
| 2023-09-14 | 1,649.75 | 1,668.80 | 1,649.75 | 1,667.05 | 1,554.62 | 1,910 |
| 2023-09-13 | 1,650.00 | 1,689.07 | 1,648.00 | 1,689.07 | 1,575.15 | 458 |
| 2023-09-12 | 1,684.00 | 1,684.00 | 1,657.72 | 1,657.72 | 1,545.92 | 417 |
| 2023-09-11 | 1,739.85 | 1,739.85 | 1,670.66 | 1,670.66 | 1,557.98 | 2,866 |
| 2023-09-08 | 1,712.00 | 1,721.00 | 1,712.00 | 1,721.00 | 1,604.93 | 98 |
| 2023-09-07 | 1,723.00 | 1,725.61 | 1,721.61 | 1,725.61 | 1,609.23 | 3,943 |
| 2023-09-06 | 1,744.00 | 1,752.00 | 1,740.01 | 1,741.03 | 1,623.61 | 214 |
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.