NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 2,103.31 | 2,123.34 | 2,103.31 | 2,123.34 | 1,961.47 | 5,332 |
| 2022-12-06 | 2,145.00 | 2,145.80 | 2,120.00 | 2,130.00 | 1,967.62 | 150 |
| 2022-12-05 | 2,172.00 | 2,172.00 | 2,170.00 | 2,172.00 | 2,006.42 | 156 |
| 2022-12-02 | 2,129.05 | 2,188.00 | 2,129.05 | 2,140.07 | 1,976.92 | 126 |
| 2022-12-01 | 2,121.80 | 2,142.40 | 2,107.00 | 2,129.05 | 1,960.66 | 3,537 |
| 2022-11-30 | 2,065.00 | 2,101.20 | 2,050.00 | 2,080.33 | 1,915.79 | 218 |
| 2022-11-29 | 2,020.00 | 2,055.35 | 2,020.00 | 2,034.00 | 1,873.13 | 825 |
| 2022-11-28 | 2,035.47 | 2,035.47 | 2,022.50 | 2,027.36 | 1,867.01 | 1,555 |
| 2022-11-25 | 2,045.01 | 2,045.01 | 2,045.01 | 2,045.01 | 1,883.27 | 10 |
| 2022-11-23 | 2,070.30 | 2,071.00 | 2,045.03 | 2,071.00 | 1,907.20 | 1,345 |
| 2022-11-22 | 2,012.51 | 2,045.00 | 2,012.51 | 2,045.00 | 1,883.26 | 2,233 |
| 2022-11-17 | 2,010.00 | 2,041.10 | 2,010.00 | 2,030.00 | 1,869.45 | 4,794 |
| 2022-11-16 | 2,040.00 | 2,057.50 | 2,025.00 | 2,025.00 | 1,864.84 | 10,248 |
| 2022-11-15 | 2,101.20 | 2,101.20 | 2,049.62 | 2,064.00 | 1,900.76 | 907 |
| 2022-11-14 | 2,064.35 | 2,068.00 | 2,027.00 | 2,029.00 | 1,868.52 | 118 |
| 2022-11-11 | 1,936.40 | 2,080.60 | 1,936.40 | 2,078.42 | 1,914.04 | 4,153 |
| 2022-11-10 | 1,874.60 | 1,936.39 | 1,874.60 | 1,908.00 | 1,757.09 | 808 |
| 2022-11-09 | 1,845.00 | 1,845.00 | 1,815.69 | 1,815.69 | 1,672.09 | 971 |
| 2022-11-08 | 1,820.00 | 1,862.50 | 1,820.00 | 1,845.00 | 1,699.08 | 250 |
| 2022-11-07 | 1,854.00 | 1,874.60 | 1,810.00 | 1,820.00 | 1,676.05 | 356 |
| 2022-11-04 | 1,825.00 | 1,881.74 | 1,825.00 | 1,866.17 | 1,718.57 | 1,962 |
| 2022-11-03 | 1,820.00 | 1,820.00 | 1,780.00 | 1,786.97 | 1,645.64 | 186 |
| 2022-11-01 | 1,874.60 | 1,874.60 | 1,850.00 | 1,850.30 | 1,703.96 | 5,917 |
| 2022-10-31 | 1,849.23 | 1,861.00 | 1,844.24 | 1,848.00 | 1,701.84 | 1,131 |
| 2022-10-28 | 1,854.00 | 1,855.00 | 1,854.00 | 1,855.00 | 1,708.29 | 28 |
| 2022-10-27 | 1,819.00 | 1,819.00 | 1,800.00 | 1,800.00 | 1,657.64 | 256 |
| 2022-10-26 | 1,833.40 | 1,873.50 | 1,833.40 | 1,843.00 | 1,697.24 | 2,552 |
| 2022-10-25 | 1,792.20 | 1,825.00 | 1,792.20 | 1,818.85 | 1,675.00 | 465 |
| 2022-10-24 | 1,760.00 | 1,760.00 | 1,721.01 | 1,721.01 | 1,584.89 | 161 |
| 2022-10-21 | 1,745.00 | 1,766.00 | 1,745.00 | 1,766.00 | 1,626.33 | 316 |
| 2022-10-20 | 1,790.00 | 1,790.00 | 1,740.00 | 1,749.89 | 1,611.49 | 102 |
| 2022-10-19 | 1,796.88 | 1,796.88 | 1,775.00 | 1,775.00 | 1,634.61 | 141 |
| 2022-10-18 | 1,833.40 | 1,850.00 | 1,798.00 | 1,810.25 | 1,667.08 | 2,213 |
| 2022-10-17 | 1,809.99 | 1,815.00 | 1,780.00 | 1,801.00 | 1,658.56 | 4,633 |
| 2022-10-14 | 1,761.01 | 1,771.00 | 1,761.01 | 1,765.00 | 1,625.40 | 231 |
| 2022-10-13 | 1,720.02 | 1,792.20 | 1,720.02 | 1,792.20 | 1,650.45 | 4,441 |
| 2022-10-12 | 1,771.60 | 1,771.60 | 1,741.61 | 1,767.30 | 1,627.52 | 182 |
| 2022-10-11 | 1,744.00 | 1,770.00 | 1,736.01 | 1,758.00 | 1,618.96 | 488 |
| 2022-10-10 | 1,720.00 | 1,735.99 | 1,700.00 | 1,729.00 | 1,592.25 | 176 |
| 2022-10-07 | 1,770.03 | 1,770.03 | 1,740.00 | 1,740.00 | 1,602.38 | 6,242 |
| 2022-10-06 | 1,825.65 | 1,834.78 | 1,811.00 | 1,811.00 | 1,667.77 | 3,163 |
| 2022-10-05 | 1,765.01 | 1,832.00 | 1,765.01 | 1,832.00 | 1,687.11 | 3,086 |
| 2022-10-04 | 1,751.00 | 1,780.95 | 1,751.00 | 1,770.86 | 1,630.80 | 5,762 |
| 2022-10-03 | 1,660.00 | 1,729.98 | 1,660.00 | 1,717.43 | 1,581.60 | 5,021 |
| 2022-09-30 | 1,875.00 | 1,875.00 | 1,675.01 | 1,683.59 | 1,550.43 | 9,585 |
| 2022-09-29 | 1,951.00 | 1,951.00 | 1,913.00 | 1,925.00 | 1,772.75 | 817 |
| 2022-09-28 | 1,998.20 | 1,998.20 | 1,988.21 | 1,993.00 | 1,835.37 | 498 |
| 2022-09-27 | 1,972.00 | 1,972.00 | 1,937.52 | 1,941.00 | 1,787.48 | 126 |
| 2022-09-26 | 1,955.00 | 1,985.99 | 1,955.00 | 1,972.00 | 1,816.03 | 1,172 |
| 2022-09-23 | 1,945.00 | 1,950.00 | 1,938.00 | 1,942.00 | 1,788.41 | 595 |
| 2022-09-22 | 1,985.00 | 1,985.00 | 1,955.01 | 1,955.01 | 1,800.39 | 830 |
| 2022-09-21 | 2,044.15 | 2,044.15 | 2,000.00 | 2,000.02 | 1,841.84 | 2,586 |
| 2022-09-20 | 2,080.00 | 2,080.00 | 2,040.00 | 2,040.00 | 1,878.65 | 103 |
| 2022-09-19 | 2,100.00 | 2,128.11 | 2,090.00 | 2,110.00 | 1,943.12 | 76 |
| 2022-09-15 | 2,116.88 | 2,116.88 | 2,108.00 | 2,115.00 | 1,947.72 | 42 |
| 2022-09-14 | 2,120.00 | 2,134.46 | 2,120.00 | 2,130.60 | 1,962.09 | 220 |
| 2022-09-13 | 2,160.00 | 2,172.00 | 2,130.00 | 2,130.00 | 1,961.54 | 364 |
| 2022-09-12 | 2,224.80 | 2,235.00 | 2,222.00 | 2,230.00 | 2,053.63 | 350 |
| 2022-09-09 | 2,183.60 | 2,215.00 | 2,183.60 | 2,215.00 | 2,039.81 | 501 |
| 2022-09-08 | 2,174.00 | 2,183.59 | 2,145.00 | 2,165.00 | 1,993.77 | 103 |
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.