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%WTI99.43▲ 2.35%
← NKE.MX stock page

NIKE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-173,366.003,380.353,336.323,380.353,089.3225,619
2021-12-163,435.003,477.593,399.003,399.003,106.37589
2021-12-153,535.003,535.003,442.363,465.013,166.695,264
2021-12-143,503.003,537.003,485.013,533.983,229.732,477
2021-12-133,524.973,594.083,469.003,586.923,278.1110,998
2021-12-103,543.413,547.233,501.003,525.003,221.52862
2021-12-093,599.993,599.993,530.403,530.403,226.454,923
2021-12-083,576.573,576.803,550.013,561.003,254.42879
2021-12-073,661.003,661.003,605.003,610.003,299.201,436
2021-12-063,580.003,600.003,565.013,596.003,286.41581
2021-12-033,644.003,644.003,580.003,595.003,285.49857
2021-12-023,575.003,673.593,550.013,626.253,308.088,762
2021-12-013,654.003,654.003,590.003,590.003,275.012,500
2021-11-303,685.003,685.003,600.003,663.743,342.281,322
2021-11-293,692.003,737.593,659.983,694.713,370.534,841
2021-11-263,660.003,695.003,638.113,651.003,330.66744
2021-11-253,650.003,669.003,650.003,669.003,347.0870
2021-11-243,689.983,690.003,629.003,686.003,362.592,593
2021-11-233,636.353,660.003,625.003,633.993,315.144,431
2021-11-223,720.003,734.993,670.003,706.003,380.83818
2021-11-193,620.003,680.003,620.003,641.843,322.307,463
2021-11-183,569.273,585.003,540.003,540.003,229.40333
2021-11-173,565.003,565.003,545.503,549.273,237.851,595
2021-11-163,528.453,654.893,528.453,565.003,252.203,124
2021-11-123,480.903,480.903,454.003,470.013,165.55671
2021-11-113,450.003,460.993,428.003,460.993,157.32910
2021-11-103,508.653,508.653,449.003,488.083,182.031,519
2021-11-093,507.453,517.973,479.993,517.973,209.307,432
2021-11-083,618.003,618.003,468.003,490.003,183.7811,900
2021-11-053,620.003,662.003,605.303,605.933,289.546,301
2021-11-043,585.543,607.033,581.953,606.003,289.601,833
2021-11-033,480.003,596.533,480.003,557.183,245.078,606
2021-11-013,476.163,487.363,459.103,459.103,155.594,004
2021-10-293,333.213,449.003,333.213,449.003,146.381,332
2021-10-283,326.503,352.103,326.503,352.103,057.984,194
2021-10-273,270.003,306.003,265.003,303.503,013.653,072
2021-10-263,332.453,344.893,286.013,308.633,018.3311,481
2021-10-253,291.003,325.003,291.003,300.013,010.466,559
2021-10-223,282.003,319.993,270.073,285.002,996.778,394
2021-10-213,229.003,287.853,229.003,282.002,994.033,229
2021-10-203,190.003,197.943,185.013,197.942,917.351,204
2021-10-193,190.013,194.503,170.003,184.392,904.998,357
2021-10-183,200.003,241.003,200.003,241.002,956.632,315
2021-10-153,249.003,249.003,194.303,210.002,928.351,657
2021-10-143,242.373,244.753,220.623,225.872,942.832,574
← NewerPage 21 of 21 · 1,245 trading days

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.