NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 1,750.00 | 1,756.00 | 1,738.05 | 1,741.53 | 1,624.07 | 681 |
| 2023-09-04 | 1,730.40 | 1,730.40 | 1,730.40 | 1,730.40 | 1,613.69 | 27 |
| 2023-09-01 | 1,750.00 | 1,751.00 | 1,730.00 | 1,745.53 | 1,627.80 | 6,372 |
| 2023-08-31 | 1,712.23 | 1,753.58 | 1,712.23 | 1,730.00 | 1,607.89 | 130 |
| 2023-08-30 | 1,704.30 | 1,715.00 | 1,704.30 | 1,711.00 | 1,590.23 | 418 |
| 2023-08-29 | 1,711.00 | 1,717.88 | 1,706.60 | 1,716.67 | 1,595.50 | 2,678 |
| 2023-08-28 | 1,660.00 | 1,687.00 | 1,655.00 | 1,683.99 | 1,565.13 | 3,844 |
| 2023-08-25 | 1,640.06 | 1,687.98 | 1,640.06 | 1,655.10 | 1,538.28 | 2,690 |
| 2023-08-24 | 1,655.11 | 1,660.00 | 1,640.79 | 1,641.41 | 1,525.55 | 471 |
| 2023-08-23 | 1,642.00 | 1,671.39 | 1,630.00 | 1,670.77 | 1,552.84 | 2,885 |
| 2023-08-22 | 1,728.99 | 1,728.99 | 1,706.00 | 1,715.50 | 1,594.41 | 729 |
| 2023-08-21 | 1,761.73 | 1,761.73 | 1,750.00 | 1,751.68 | 1,628.04 | 97 |
| 2023-08-18 | 1,785.00 | 1,793.12 | 1,769.00 | 1,784.63 | 1,658.66 | 553 |
| 2023-08-17 | 1,840.00 | 1,840.00 | 1,799.28 | 1,829.98 | 1,700.81 | 404 |
| 2023-08-16 | 1,838.50 | 1,838.50 | 1,812.01 | 1,812.05 | 1,684.15 | 286 |
| 2023-08-15 | 1,820.00 | 1,822.10 | 1,820.00 | 1,820.00 | 1,691.54 | 12,052 |
| 2023-08-14 | 1,840.00 | 1,840.00 | 1,830.03 | 1,830.03 | 1,700.86 | 20 |
| 2023-08-11 | 1,853.00 | 1,853.00 | 1,840.00 | 1,840.00 | 1,710.13 | 348 |
| 2023-08-10 | 1,895.20 | 1,895.20 | 1,840.11 | 1,840.11 | 1,710.23 | 1,206 |
| 2023-08-09 | 1,883.95 | 1,883.95 | 1,850.00 | 1,860.02 | 1,728.73 | 1,168 |
| 2023-08-08 | 1,884.98 | 1,884.98 | 1,849.50 | 1,865.00 | 1,733.36 | 1,480 |
| 2023-08-07 | 1,890.00 | 1,890.00 | 1,858.01 | 1,879.00 | 1,746.37 | 907 |
| 2023-08-04 | 1,860.00 | 1,878.00 | 1,860.00 | 1,870.00 | 1,738.01 | 758 |
| 2023-08-03 | 1,855.30 | 1,885.00 | 1,855.30 | 1,870.52 | 1,738.49 | 4,103 |
| 2023-08-02 | 1,836.36 | 1,840.00 | 1,836.36 | 1,840.00 | 1,710.13 | 204 |
| 2023-08-01 | 1,846.00 | 1,848.43 | 1,836.01 | 1,848.00 | 1,717.56 | 7,396 |
| 2023-07-31 | 1,830.04 | 1,854.00 | 1,830.02 | 1,847.50 | 1,717.10 | 518 |
| 2023-07-28 | 1,800.00 | 1,820.00 | 1,800.00 | 1,808.01 | 1,680.39 | 841 |
| 2023-07-27 | 1,842.00 | 1,842.00 | 1,810.24 | 1,819.00 | 1,690.61 | 7,433 |
| 2023-07-26 | 1,834.63 | 1,842.00 | 1,833.00 | 1,842.00 | 1,711.98 | 248 |
| 2023-07-25 | 1,817.87 | 1,834.63 | 1,817.87 | 1,834.63 | 1,705.13 | 208 |
| 2023-07-24 | 1,844.50 | 1,848.00 | 1,844.50 | 1,848.00 | 1,717.56 | 85 |
| 2023-07-21 | 1,826.79 | 1,854.00 | 1,826.79 | 1,842.72 | 1,712.65 | 65 |
| 2023-07-20 | 1,835.00 | 1,835.00 | 1,811.05 | 1,816.78 | 1,688.54 | 5,478 |
| 2023-07-19 | 1,830.00 | 1,842.47 | 1,822.00 | 1,842.47 | 1,712.42 | 3,364 |
| 2023-07-18 | 1,816.00 | 1,844.95 | 1,816.00 | 1,836.28 | 1,706.67 | 1,377 |
| 2023-07-17 | 1,822.59 | 1,826.00 | 1,819.50 | 1,821.00 | 1,692.47 | 1,110 |
| 2023-07-14 | 1,820.01 | 1,820.01 | 1,809.00 | 1,811.00 | 1,683.17 | 859 |
| 2023-07-13 | 1,830.00 | 1,831.00 | 1,817.91 | 1,820.00 | 1,691.54 | 1,432 |
| 2023-07-12 | 1,833.50 | 1,833.50 | 1,816.95 | 1,819.93 | 1,691.47 | 8,860 |
| 2023-07-11 | 1,820.00 | 1,849.97 | 1,820.00 | 1,837.20 | 1,707.52 | 4,600 |
| 2023-07-10 | 1,811.98 | 1,811.98 | 1,797.21 | 1,800.03 | 1,672.98 | 1,583 |
| 2023-07-07 | 1,790.00 | 1,803.99 | 1,790.00 | 1,793.00 | 1,666.44 | 573 |
| 2023-07-06 | 1,800.00 | 1,829.90 | 1,788.00 | 1,811.51 | 1,683.65 | 688 |
| 2023-07-05 | 1,860.00 | 1,860.00 | 1,812.00 | 1,820.39 | 1,691.90 | 2,182 |
| 2023-07-04 | 1,891.96 | 1,891.96 | 1,891.96 | 1,891.96 | 1,758.42 | 36 |
| 2023-07-03 | 1,885.01 | 1,891.98 | 1,864.06 | 1,891.94 | 1,758.40 | 636 |
| 2023-06-30 | 1,890.00 | 1,915.99 | 1,870.60 | 1,889.00 | 1,755.67 | 4,823 |
| 2023-06-29 | 1,950.00 | 1,950.00 | 1,925.00 | 1,938.30 | 1,801.49 | 2,622 |
| 2023-06-28 | 1,931.00 | 1,931.00 | 1,918.00 | 1,930.00 | 1,793.77 | 7,625 |
| 2023-06-27 | 1,928.00 | 1,950.00 | 1,928.00 | 1,947.02 | 1,809.59 | 5,259 |
| 2023-06-26 | 1,915.80 | 1,922.00 | 1,910.75 | 1,920.15 | 1,784.62 | 1,917 |
| 2023-06-23 | 1,860.00 | 1,915.79 | 1,860.00 | 1,880.01 | 1,747.31 | 2,351 |
| 2023-06-22 | 1,880.01 | 1,919.96 | 1,880.01 | 1,897.20 | 1,763.29 | 2,994 |
| 2023-06-21 | 1,875.00 | 1,884.99 | 1,875.00 | 1,876.02 | 1,743.60 | 106 |
| 2023-06-20 | 1,900.00 | 1,903.00 | 1,880.00 | 1,885.00 | 1,751.95 | 1,554 |
| 2023-06-19 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,821.66 | 8 |
| 2023-06-16 | 1,947.00 | 1,960.00 | 1,934.58 | 1,937.97 | 1,801.18 | 98,572 |
| 2023-06-15 | 1,910.00 | 1,927.00 | 1,900.01 | 1,926.00 | 1,790.06 | 1,025 |
| 2023-06-14 | 1,839.99 | 1,943.99 | 1,831.00 | 1,935.61 | 1,798.99 | 16,021 |
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.