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%WTI98.51▲ 1.40%
← NKE.MX stock page

NIKE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-152,472.002,497.982,459.002,497.952,288.15234
2022-03-142,560.002,560.002,450.002,457.502,251.104,216
2022-03-112,622.002,638.002,575.002,575.002,358.731,155
2022-03-102,620.002,649.992,620.002,644.262,422.171,175
2022-03-092,678.002,704.902,647.002,658.002,434.76888
2022-03-082,662.392,662.392,596.002,600.222,381.834,731
2022-03-072,720.012,720.012,641.072,671.202,446.854,896
2022-03-042,750.002,769.002,740.002,750.202,519.22559
2022-03-032,803.732,822.202,780.002,780.002,540.66700
2022-03-022,801.602,817.002,796.002,806.782,565.131,516
2022-03-012,788.002,788.002,715.002,723.942,489.43938
2022-02-282,798.002,801.502,775.002,788.002,547.971,255
2022-02-252,822.202,842.792,800.002,820.002,577.221,927
2022-02-242,740.002,805.002,739.992,805.002,563.51518
2022-02-232,826.392,826.752,760.012,796.972,556.175,819
2022-02-222,840.002,862.002,770.002,798.002,557.112,704
2022-02-212,880.002,880.002,860.002,860.002,613.7735
2022-02-182,884.032,916.002,884.022,916.002,664.95472
2022-02-172,917.172,951.192,900.002,909.702,659.19432
2022-02-162,945.002,986.992,945.002,975.002,718.87224
2022-02-152,945.802,979.002,910.612,910.612,660.02509
2022-02-142,860.002,935.002,860.002,890.012,641.201,642
2022-02-112,940.002,998.782,877.802,883.212,634.981,244
2022-02-102,999.003,004.962,970.002,970.002,714.301,207
2022-02-093,015.003,020.002,997.003,013.972,754.491,361
2022-02-082,960.002,984.992,930.002,950.002,696.0213,753
2022-02-043,060.893,060.892,986.003,010.502,751.32889
2022-02-033,006.033,060.003,006.033,008.012,749.041,033
2022-02-023,060.003,069.393,047.173,060.372,796.892,554
2022-02-013,060.003,060.003,025.003,037.002,775.536,392
2022-01-313,029.003,053.703,020.013,050.642,788.002,475
2022-01-282,960.003,028.202,901.013,028.202,767.492,689
2022-01-273,042.263,042.262,981.003,015.992,756.335,979
2022-01-263,058.003,069.402,970.002,986.512,729.394,085
2022-01-253,041.993,050.102,948.003,014.872,755.316,306
2022-01-242,920.773,007.602,861.013,002.872,744.342,455
2022-01-212,957.002,984.002,920.012,933.842,681.264,964
2022-01-202,980.003,006.252,918.082,927.142,675.136,726
2022-01-193,013.213,020.002,975.002,975.842,719.64770
2022-01-183,030.003,044.492,990.963,000.052,741.7614,776
2022-01-173,250.003,250.003,150.003,233.002,954.6644
2022-01-143,009.003,024.002,990.013,010.412,751.238,781
2022-01-133,115.003,123.983,040.003,040.002,778.289,423
2022-01-123,125.003,125.003,080.003,093.002,826.714,555
2022-01-113,052.003,086.993,030.003,060.472,796.988,022
2022-01-103,206.003,206.003,020.843,059.072,795.704,104
2022-01-073,246.003,250.003,201.913,206.002,929.981,836
2022-01-063,302.003,329.003,293.003,313.963,028.651,490
2022-01-053,412.493,412.493,334.003,354.003,065.24371
2022-01-043,407.383,449.993,373.233,449.993,152.97978
2022-01-033,415.223,415.223,355.003,375.733,085.1015,853
2021-12-313,420.043,430.003,414.503,414.503,120.53153
2021-12-303,474.073,474.073,430.003,430.003,134.70334
2021-12-293,479.003,497.993,475.003,475.003,175.82209
2021-12-283,455.503,499.993,448.003,448.003,151.151,274
2021-12-273,447.003,459.993,423.003,455.503,158.00325
2021-12-233,446.003,506.233,430.003,431.003,135.611,244
2021-12-223,467.743,529.953,401.293,421.343,126.78263
2021-12-213,398.003,513.413,398.003,476.323,177.034,964
2021-12-203,286.003,296.393,223.443,252.602,972.57911
← NewerPage 20 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.