Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← NKE.MX stock page

NIKE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-102,127.922,185.852,127.922,185.852,024.9346
2023-03-092,188.002,188.002,145.022,145.021,987.1136
2023-03-082,140.002,141.002,140.002,141.001,983.3934
2023-03-062,157.622,163.202,157.622,160.002,000.9956
2023-03-032,170.002,170.002,161.002,166.552,007.05155
2023-03-022,152.552,169.002,152.002,169.002,003.65290
2023-03-012,160.012,160.012,152.432,152.431,988.345,167
2023-02-282,171.102,199.702,171.102,184.052,017.552,719
2023-02-272,201.592,202.592,182.012,182.012,015.677,291
2023-02-242,180.002,182.002,180.002,181.002,014.733,801
2023-02-232,200.002,200.002,189.002,196.002,028.5932
2023-02-222,220.002,224.042,200.122,216.022,047.08277
2023-02-212,260.002,289.992,230.002,234.822,064.457,097
2023-02-172,300.002,302.002,280.002,285.002,110.81469
2023-02-162,350.182,350.182,324.752,324.752,147.53923
2023-02-152,348.402,369.002,343.002,369.002,188.40615
2023-02-142,316.002,335.002,315.972,335.002,156.99956
2023-02-132,294.002,330.002,293.002,330.002,152.384,025
2023-02-102,300.002,300.002,260.002,276.002,102.494,896
2023-02-092,339.002,342.512,293.612,293.612,118.764,068
2023-02-082,340.002,341.062,310.002,322.002,144.99820
2023-02-072,360.002,387.492,360.002,373.802,192.84671
2023-02-032,451.382,451.382,409.002,409.002,225.353,040
2023-02-022,430.802,431.802,380.002,400.002,217.04392
2023-02-012,384.002,410.002,369.002,410.002,226.28483
2023-01-312,370.002,400.012,345.022,396.002,213.34430
2023-01-302,384.002,384.002,375.152,378.002,196.72762
2023-01-272,388.002,411.002,370.002,370.002,189.33693
2023-01-262,428.002,428.002,380.002,390.002,207.801,387
2023-01-252,348.002,380.502,348.002,378.002,196.72359
2023-01-242,375.002,410.202,320.002,400.002,217.04331
2023-01-232,402.002,415.002,398.002,415.002,230.90961
2023-01-202,358.292,380.002,358.292,380.002,198.56434
2023-01-192,360.002,361.502,360.002,361.502,181.47593
2023-01-182,392.002,392.002,374.002,378.722,197.385,369
2023-01-172,416.002,416.002,394.002,402.002,218.892,646
2023-01-132,402.002,414.002,390.032,413.002,229.0548,609
2023-01-122,418.002,418.002,390.032,398.472,215.637,947
2023-01-112,430.802,430.802,415.542,418.032,233.691,161
2023-01-102,412.002,412.002,380.062,394.002,211.501,104
2023-01-092,400.002,429.992,400.002,403.142,219.942,095
2023-01-062,336.072,400.002,336.072,400.002,217.044,393
2023-01-052,342.002,379.992,342.002,379.992,198.5571
2023-01-042,310.002,361.002,310.002,361.002,181.01390
2023-01-032,285.002,314.992,285.002,307.042,131.17865
2022-12-302,265.002,280.002,265.002,278.002,104.341,276
2022-12-292,224.422,278.002,224.422,278.002,104.3483
2022-12-282,262.512,262.512,235.602,235.602,065.174,200
2022-12-272,262.002,300.002,262.002,262.512,090.032,149
2022-12-232,262.002,262.002,262.002,262.002,089.56239
2022-12-222,260.002,277.002,238.622,276.002,102.49645
2022-12-212,271.602,339.002,269.782,269.782,096.7512,638
2022-12-202,020.002,020.002,020.002,020.001,866.01671
2022-12-192,100.002,100.002,055.002,055.001,898.341,695
2022-12-162,120.002,120.002,095.002,095.001,935.29244
2022-12-152,160.002,160.002,132.302,132.301,969.75274
2022-12-142,234.002,234.002,160.012,188.002,021.20389
2022-12-132,204.202,286.602,198.052,205.002,036.90668
2022-12-092,190.002,190.002,184.802,184.802,018.2479
2022-12-082,157.002,183.602,157.002,183.602,017.141,017
← NewerPage 16 of 21 · 1,245 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.