Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NKE.MX stock page

NIKE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-131,849.001,869.991,831.001,839.991,710.1212,581
2023-06-121,840.001,844.001,815.001,844.001,713.841,041
2023-06-091,828.701,840.001,827.001,831.991,702.681,316
2023-06-081,863.001,863.001,846.001,850.001,719.42504
2023-06-071,849.991,875.401,846.001,866.351,734.6212,631
2023-06-061,850.001,850.001,842.011,849.991,719.411,003
2023-06-051,891.861,891.861,838.001,838.001,708.27964
2023-06-021,863.811,908.981,852.041,898.611,764.607,230
2023-06-011,835.001,835.001,820.001,821.181,687.1112,442
2023-05-311,872.001,872.001,820.001,868.001,730.482,692
2023-05-301,940.001,940.001,880.001,885.001,746.239,804
2023-05-291,895.001,948.991,895.001,948.991,805.5128
2023-05-261,912.401,912.401,894.001,895.001,755.501,714
2023-05-251,938.001,938.001,920.001,922.251,780.742,379
2023-05-241,945.011,945.011,910.001,931.001,788.857,177
2023-05-231,985.001,986.001,950.001,955.001,811.081,666
2023-05-222,008.002,008.001,980.001,980.001,834.243,214
2023-05-192,040.002,040.002,017.002,020.001,871.29316
2023-05-182,101.202,121.002,087.002,121.001,964.86677
2023-05-172,044.812,044.812,044.812,044.811,894.2821
2023-05-162,080.002,080.002,031.022,042.001,891.67957
2023-05-152,120.002,120.002,080.002,080.001,926.881,146
2023-05-122,140.002,154.572,100.002,103.291,948.45892
2023-05-112,145.002,145.002,145.002,145.001,987.0958
2023-05-102,210.002,210.002,160.002,160.002,000.9981
2023-05-082,256.002,256.002,253.252,253.252,087.37136
2023-05-052,232.002,260.002,232.002,259.002,092.70548
2023-05-042,220.002,220.002,210.002,213.402,050.46848
2023-05-032,276.852,276.852,260.002,260.002,093.6248
2023-05-022,260.002,293.002,260.002,288.002,119.561,342
2023-04-282,270.972,273.002,270.972,273.002,105.6784
2023-04-272,245.002,263.002,232.062,263.002,096.40552
2023-04-262,257.242,257.242,235.002,235.002,070.47522
2023-04-252,269.252,269.252,245.012,245.012,079.74263
2023-04-242,228.792,278.002,228.792,278.002,110.30410
2023-04-212,235.002,255.002,235.002,255.002,088.9958
2023-04-202,252.002,252.002,247.302,250.002,084.36200
2023-04-192,264.002,270.302,264.002,270.302,103.17134
2023-04-182,285.052,299.992,250.052,280.972,113.05241
2023-04-142,283.502,283.502,250.032,250.032,084.39184
2023-04-132,274.252,281.012,274.252,281.012,113.09431
2023-04-122,238.392,270.002,225.012,270.002,102.89105
2023-04-112,240.002,240.002,214.302,238.402,073.621,901
2023-04-102,260.002,350.002,260.002,349.982,176.98724
2023-04-042,223.002,245.402,186.002,240.002,075.10887
2023-04-032,223.672,223.672,196.372,196.372,034.6842
2023-03-312,204.202,210.002,204.202,210.002,047.3146
2023-03-292,156.282,169.352,156.282,169.002,009.32157
2023-03-282,200.002,200.002,140.002,141.041,983.42179
2023-03-272,200.002,200.002,165.002,167.502,007.933,584
2023-03-242,233.002,233.002,217.002,223.502,059.81902
2023-03-232,256.402,264.522,227.802,240.002,075.10525
2023-03-222,282.152,315.002,220.002,230.002,065.83996
2023-03-212,378.992,378.992,305.002,340.342,168.055,401
2023-03-172,286.602,286.602,257.752,257.752,091.54134
2023-03-162,266.002,267.122,250.012,258.002,091.77744
2023-03-152,206.002,245.402,181.212,245.402,080.101,344
2023-03-142,218.002,220.002,193.002,193.002,031.56134
2023-03-132,204.202,230.002,173.612,220.002,056.57693
2023-03-102,127.922,185.852,127.922,185.852,024.9346
← NewerPage 15 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-016.9518 MXN
2026-06-017.1258 MXN
2026-03-027.1268 MXN
2025-12-017.4872 MXN
2025-09-027.4950 MXN
2025-06-027.6830 MXN
2025-03-038.1632 MXN
2024-12-028.1918 MXN
2024-09-037.3380 MXN
2024-06-036.4925 MXN
2024-03-016.2920 MXN
2023-12-016.3943 MXN
2023-09-015.8235 MXN
2023-06-025.9442 MXN
2023-03-036.1259 MXN
2022-12-026.5853 MXN
2022-09-026.0839 MXN
2022-06-035.9699 MXN
2022-03-046.3893 MXN
2021-12-036.5381 MXN
2021-08-275.5747 MXN
2021-05-285.4875 MXN
2021-02-265.7504 MXN
2020-12-045.4403 MXN
2020-08-285.3546 MXN
2020-05-295.4218 MXN
2020-02-284.8501 MXN
2019-11-294.7789 MXN
2019-08-304.4148 MXN
2019-05-314.3145 MXN
2019-03-014.2443 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.