See inside every stock. Pro
WatchlistPro
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%WTI99.38▲ 2.30%
← NKE.MX stock page

NIKE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-072,112.512,175.002,112.512,170.001,998.371,201
2022-09-062,113.002,113.002,100.002,100.011,933.92310
2022-09-022,150.002,150.002,113.002,113.001,945.8844
2022-09-012,120.002,144.002,107.002,144.001,968.831,299
2022-08-312,147.002,147.002,146.002,146.001,970.6663
2022-08-302,159.332,170.002,159.332,170.001,992.7053
2022-08-292,160.002,160.002,140.002,159.291,982.87498
2022-08-262,180.002,180.002,172.002,172.001,994.542,123
2022-08-252,249.982,249.982,225.002,231.002,048.7278
2022-08-242,200.002,233.182,200.002,233.182,050.72806
2022-08-232,244.002,244.002,228.002,235.002,052.39103
2022-08-222,280.002,280.002,220.002,220.832,039.381,192
2022-08-192,300.002,300.002,290.502,291.782,104.531,472
2022-08-182,318.002,341.662,318.002,337.032,146.081,123
2022-08-172,351.002,357.002,330.022,330.022,139.653,967
2022-08-162,327.802,367.992,327.802,352.002,159.839,466
2022-08-152,287.002,296.022,285.002,296.022,108.43727
2022-08-122,273.002,310.002,273.002,292.502,105.19639
2022-08-112,286.602,326.502,274.002,280.002,093.711,591
2022-08-102,242.252,270.002,242.252,266.002,080.862,393
2022-08-092,290.002,290.002,220.002,231.002,048.72234
2022-08-082,287.812,334.002,287.812,300.012,112.09207
2022-08-052,324.002,362.182,312.252,318.452,129.022,299
2022-08-042,359.982,359.982,315.012,324.002,134.12402
2022-08-032,323.002,368.992,323.002,359.982,167.161,079
2022-08-022,310.002,335.002,310.002,325.002,135.04870
2022-08-012,330.002,348.392,330.002,340.002,148.8187
2022-07-292,286.602,330.202,286.602,330.002,139.635,583
2022-07-282,224.802,275.002,220.002,270.002,084.53842
2022-07-272,175.502,218.792,174.082,200.002,020.25512
2022-07-262,200.002,200.002,145.002,145.001,969.74157
2022-07-252,220.002,230.002,218.002,230.002,047.80287
2022-07-222,300.002,300.002,240.002,240.002,056.981,407
2022-07-212,276.782,307.202,276.782,300.832,112.84363
2022-07-202,245.402,287.502,245.402,287.502,100.60600
2022-07-192,144.982,245.002,144.982,230.012,047.815,352
2022-07-182,180.002,180.002,128.002,128.001,954.13198
2022-07-152,161.582,161.582,145.002,145.001,969.74203
2022-07-142,150.002,150.002,146.002,146.001,970.66300
2022-07-132,140.002,199.992,140.002,199.992,020.24780
2022-07-122,190.802,209.792,155.012,155.011,978.944,710
2022-07-112,224.792,224.792,165.052,200.502,020.71201
2022-07-082,208.002,208.002,208.002,208.002,027.6033
2022-07-072,183.602,210.002,183.602,210.002,029.434,948
2022-07-062,142.402,179.992,142.402,160.001,983.523,387
2022-07-052,076.002,121.982,076.002,120.001,946.799,132
2022-07-012,050.002,054.002,030.012,038.001,871.49881
2022-06-302,050.012,074.992,040.002,060.001,891.6912,510
2022-06-292,060.002,121.802,050.002,083.051,912.868,004
2022-06-282,180.002,260.002,069.912,071.511,902.265,910
2022-06-272,210.002,237.492,190.002,200.002,020.257,119
2022-06-242,183.602,239.982,183.602,239.982,056.96618
2022-06-232,099.242,163.002,099.242,163.001,986.272,685
2022-06-222,121.002,152.492,096.002,099.221,927.711,816
2022-06-212,200.002,209.002,175.012,190.002,011.071,415
2022-06-202,160.012,160.012,160.012,160.011,983.5315
2022-06-172,265.992,265.992,193.002,194.002,014.74175
2022-06-162,260.002,260.002,169.402,173.001,995.462,518
2022-06-152,307.202,327.802,287.502,287.502,100.601,275
2022-06-142,289.982,299.982,279.012,285.002,098.311,685
← NewerPage 18 of 21 · 1,240 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.