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%WTI99.02▲ 1.92%
← NKE.MX stock page

NIKE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-132,280.002,280.002,240.002,240.012,056.99314
2022-06-102,320.002,320.002,262.252,295.002,107.49351
2022-06-092,375.002,375.002,340.812,340.812,149.563,950
2022-06-082,423.742,423.742,379.882,398.002,202.07517
2022-06-072,357.002,399.982,340.022,370.002,176.362,308
2022-06-062,370.002,370.002,345.902,347.042,155.28174
2022-06-032,425.782,425.782,350.272,370.002,176.36255
2022-06-022,389.592,402.002,332.002,400.002,198.43576
2022-06-012,369.002,369.002,323.012,331.752,135.911,642
2022-05-312,286.602,348.402,251.782,348.402,151.164,869
2022-05-272,249.002,269.002,231.012,267.622,077.175,216
2022-05-262,183.602,242.002,175.052,238.932,050.891,577
2022-05-252,078.932,158.992,078.932,145.491,965.297,948
2022-05-242,100.002,128.002,080.002,119.001,941.033,398
2022-05-232,099.002,130.562,099.002,130.561,951.62130
2022-05-202,132.002,150.002,090.902,111.001,933.70666
2022-05-192,160.002,161.002,120.002,121.311,943.14747
2022-05-182,319.982,319.982,200.002,200.002,015.23442
2022-05-172,307.202,327.802,258.012,319.992,125.142,335
2022-05-162,253.002,271.302,253.002,265.002,074.77369
2022-05-132,224.802,265.992,224.802,260.002,070.19683
2022-05-122,266.002,266.002,149.662,155.001,974.016,185
2022-05-112,222.222,224.302,200.002,200.002,015.234,365
2022-05-102,300.002,300.002,220.002,241.002,052.783,227
2022-05-092,261.012,293.982,260.002,281.362,089.75543
2022-05-062,380.002,380.002,257.002,302.012,108.671,753
2022-05-052,420.002,425.002,374.982,383.002,182.86939
2022-05-042,480.002,514.702,440.002,512.272,301.274,074
2022-05-032,500.002,504.282,450.002,486.712,277.86390
2022-05-022,549.252,549.252,520.002,533.002,320.26913
2022-04-292,575.002,619.972,540.002,544.002,330.332,321
2022-04-282,554.402,616.202,554.402,581.882,365.03463
2022-04-272,501.002,533.802,484.002,484.002,275.371,032
2022-04-262,600.002,600.002,460.002,464.812,257.792,072
2022-04-252,600.002,600.002,530.002,556.072,341.39997
2022-04-222,720.002,737.492,619.012,619.012,399.041,287
2022-04-212,781.002,798.992,730.002,739.982,509.85886
2022-04-202,755.012,755.012,725.002,730.002,500.71734
2022-04-192,640.002,755.002,640.002,755.002,523.612,320
2022-04-182,595.622,657.402,595.622,629.812,408.945,846
2022-04-132,518.902,554.192,510.032,510.032,299.22115
2022-04-122,485.002,521.032,471.502,471.502,263.92244
2022-04-112,550.002,550.002,480.012,500.012,290.04277
2022-04-082,636.802,636.802,575.002,575.002,358.7324,323
2022-04-072,567.532,636.792,567.532,636.792,415.331,892
2022-04-062,620.002,620.002,543.002,587.532,370.213,237
2022-04-052,662.002,664.302,654.992,656.992,433.831,688
2022-04-042,644.102,692.392,640.002,650.012,427.447,350
2022-04-012,688.002,690.002,644.102,644.102,422.031,354
2022-03-312,760.002,760.002,688.002,688.002,462.24537
2022-03-302,799.972,799.972,739.902,750.002,519.036,983
2022-03-292,733.362,799.992,733.362,775.492,542.382,267
2022-03-282,670.012,708.002,665.002,702.442,475.471,788
2022-03-252,663.012,679.992,637.002,673.162,448.6510,743
2022-03-242,680.002,708.992,631.362,659.792,436.40790
2022-03-232,700.002,729.992,660.002,703.362,476.3112,139
2022-03-222,770.002,822.002,705.002,709.362,481.8118,763
2022-03-182,600.642,677.992,600.642,674.022,449.4311,897
2022-03-172,575.012,605.402,575.012,604.722,385.951,728
2022-03-162,533.802,616.172,533.802,575.002,358.732,601
← NewerPage 19 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.