NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 720.00 | 736.40 | 718.00 | 733.84 | 726.17 | 1,148 |
| 2026-07-23 | 730.00 | 730.00 | 713.50 | 717.97 | 710.47 | 1,350 |
| 2026-07-22 | 745.00 | 745.00 | 725.00 | 739.00 | 731.28 | 617 |
| 2026-07-21 | 754.00 | 758.00 | 748.00 | 749.71 | 741.88 | 239 |
| 2026-07-20 | 763.02 | 763.02 | 749.00 | 753.80 | 745.93 | 580 |
| 2026-07-17 | 781.27 | 785.99 | 764.00 | 768.71 | 760.68 | 2,251 |
| 2026-07-16 | 757.00 | 775.00 | 757.00 | 773.59 | 765.51 | 1,051 |
| 2026-07-15 | 746.73 | 757.20 | 740.00 | 743.00 | 735.24 | 2,606 |
| 2026-07-14 | 770.00 | 770.00 | 742.99 | 750.49 | 742.65 | 686 |
| 2026-07-13 | 782.00 | 782.00 | 767.90 | 767.95 | 759.93 | 1,197 |
| 2026-07-10 | 762.00 | 780.00 | 762.00 | 774.00 | 765.92 | 1,199 |
| 2026-07-09 | 749.00 | 749.00 | 746.00 | 746.70 | 738.90 | 1,279 |
| 2026-07-08 | 752.00 | 752.00 | 744.00 | 747.50 | 739.69 | 112 |
| 2026-07-07 | 752.55 | 763.00 | 752.00 | 757.00 | 749.09 | 1,621 |
| 2026-07-06 | 770.00 | 770.00 | 734.01 | 753.00 | 745.13 | 1,071 |
| 2026-07-03 | 774.21 | 774.21 | 771.00 | 771.00 | 762.95 | 174 |
| 2026-07-02 | 751.35 | 782.50 | 751.35 | 767.74 | 759.72 | 3,343 |
| 2026-07-01 | 716.71 | 756.53 | 704.00 | 754.33 | 746.45 | 14,514 |
| 2026-06-30 | 722.00 | 726.20 | 715.00 | 720.19 | 712.67 | 1,918 |
| 2026-06-29 | 723.90 | 728.25 | 720.00 | 720.70 | 713.17 | 372 |
| 2026-06-26 | 714.00 | 720.00 | 700.01 | 710.91 | 703.48 | 484 |
| 2026-06-25 | 738.00 | 738.00 | 707.41 | 713.17 | 705.72 | 1,086 |
| 2026-06-24 | 741.00 | 741.00 | 730.00 | 738.60 | 730.88 | 2,154 |
| 2026-06-23 | 745.00 | 756.53 | 745.00 | 745.15 | 737.37 | 966 |
| 2026-06-22 | 770.00 | 771.00 | 747.01 | 750.01 | 742.18 | 1,709 |
| 2026-06-19 | 778.00 | 778.90 | 774.11 | 778.90 | 770.76 | 94 |
| 2026-06-18 | 762.17 | 791.78 | 762.17 | 787.00 | 778.78 | 3,938 |
| 2026-06-17 | 773.98 | 785.94 | 766.95 | 766.95 | 758.94 | 393 |
| 2026-06-16 | 778.02 | 783.91 | 775.01 | 775.01 | 766.91 | 880 |
| 2026-06-15 | 770.22 | 787.00 | 770.22 | 780.00 | 771.85 | 629 |
| 2026-06-12 | 796.26 | 796.26 | 773.01 | 773.01 | 764.94 | 1,336 |
| 2026-06-11 | 777.00 | 790.00 | 770.00 | 790.00 | 781.75 | 271 |
| 2026-06-10 | 774.00 | 774.00 | 763.23 | 767.49 | 759.47 | 1,352 |
| 2026-06-09 | 755.00 | 786.49 | 754.10 | 775.84 | 767.74 | 3,288 |
| 2026-06-08 | 755.04 | 763.80 | 742.51 | 757.00 | 749.09 | 340 |
| 2026-06-05 | 753.00 | 755.01 | 746.00 | 753.99 | 746.11 | 671 |
| 2026-06-04 | 765.00 | 765.00 | 746.00 | 753.01 | 745.14 | 1,181 |
| 2026-06-03 | 754.80 | 760.00 | 747.02 | 760.00 | 752.06 | 567 |
| 2026-06-02 | 800.11 | 800.11 | 752.00 | 752.60 | 744.74 | 2,291 |
| 2026-06-01 | 805.00 | 805.00 | 782.00 | 796.13 | 787.81 | 34,018 |
| 2026-05-29 | 812.00 | 815.00 | 799.97 | 801.13 | 785.71 | 9,056 |
| 2026-05-28 | 803.00 | 824.99 | 803.00 | 823.27 | 807.42 | 3,943 |
| 2026-05-27 | 800.00 | 808.17 | 793.02 | 797.95 | 782.59 | 2,834 |
| 2026-05-26 | 775.79 | 777.00 | 765.15 | 766.42 | 751.67 | 691 |
| 2026-05-25 | 777.43 | 782.77 | 770.00 | 776.97 | 762.02 | 229 |
| 2026-05-22 | 769.99 | 773.97 | 765.01 | 770.50 | 755.67 | 1,405 |
| 2026-05-21 | 762.00 | 771.00 | 752.50 | 767.00 | 752.24 | 1,179 |
| 2026-05-20 | 734.99 | 767.24 | 734.00 | 760.00 | 745.37 | 2,140 |
| 2026-05-19 | 736.06 | 750.00 | 729.00 | 734.99 | 720.84 | 853 |
| 2026-05-18 | 725.00 | 738.00 | 717.50 | 734.97 | 720.82 | 4,325 |
| 2026-05-15 | 730.01 | 740.01 | 728.59 | 728.59 | 714.57 | 2,016 |
| 2026-05-14 | 730.00 | 732.00 | 724.00 | 725.25 | 711.29 | 10,862 |
| 2026-05-13 | 737.00 | 737.00 | 718.04 | 729.81 | 715.76 | 8,652 |
| 2026-05-12 | 732.33 | 736.00 | 725.00 | 732.47 | 718.37 | 3,977 |
| 2026-05-11 | 755.00 | 755.00 | 729.00 | 730.65 | 716.59 | 4,486 |
| 2026-05-08 | 760.00 | 768.79 | 756.40 | 759.21 | 744.60 | 1,167 |
| 2026-05-07 | 756.00 | 770.43 | 756.00 | 766.04 | 751.30 | 3,583 |
| 2026-05-06 | 750.00 | 758.00 | 746.71 | 755.62 | 741.08 | 2,207 |
| 2026-05-05 | 746.00 | 753.98 | 743.01 | 748.64 | 734.23 | 5,361 |
| 2026-05-04 | 778.50 | 778.50 | 755.16 | 756.85 | 742.28 | 5,114 |
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.