NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 782.00 | 782.00 | 767.00 | 779.00 | 764.01 | 1,661 |
| 2026-04-29 | 784.00 | 784.00 | 771.75 | 775.00 | 760.08 | 4,854 |
| 2026-04-28 | 781.50 | 795.00 | 777.44 | 780.04 | 765.03 | 2,607 |
| 2026-04-27 | 780.86 | 788.00 | 775.00 | 783.00 | 767.93 | 1,477 |
| 2026-04-24 | 780.00 | 789.00 | 776.00 | 776.00 | 761.06 | 2,124 |
| 2026-04-23 | 785.81 | 785.81 | 773.40 | 779.63 | 764.62 | 5,687 |
| 2026-04-22 | 804.00 | 812.00 | 790.00 | 791.00 | 775.78 | 2,301 |
| 2026-04-21 | 808.88 | 812.99 | 794.01 | 806.00 | 790.49 | 3,766 |
| 2026-04-20 | 800.64 | 804.84 | 791.01 | 803.99 | 788.52 | 55,504 |
| 2026-04-17 | 794.01 | 799.99 | 790.92 | 799.00 | 783.62 | 12,567 |
| 2026-04-16 | 800.00 | 802.98 | 787.97 | 788.73 | 773.55 | 66,260 |
| 2026-04-15 | 779.99 | 794.98 | 772.00 | 785.38 | 770.26 | 29,114 |
| 2026-04-14 | 745.10 | 762.28 | 745.00 | 762.28 | 747.61 | 5,052 |
| 2026-04-13 | 735.00 | 744.99 | 734.00 | 738.07 | 723.86 | 3,070 |
| 2026-04-10 | 767.00 | 767.00 | 735.00 | 735.00 | 720.85 | 2,905 |
| 2026-04-09 | 748.00 | 768.13 | 743.00 | 766.00 | 751.26 | 6,096 |
| 2026-04-08 | 758.01 | 762.01 | 747.00 | 747.55 | 733.16 | 6,888 |
| 2026-04-07 | 785.00 | 785.00 | 752.85 | 757.03 | 742.46 | 5,030 |
| 2026-04-06 | 800.00 | 800.00 | 775.00 | 783.37 | 768.29 | 5,339 |
| 2026-04-01 | 874.79 | 874.79 | 795.50 | 797.56 | 782.21 | 49,851 |
| 2026-03-31 | 945.00 | 952.00 | 932.94 | 950.68 | 932.38 | 18,612 |
| 2026-03-30 | 931.00 | 943.31 | 925.00 | 928.90 | 911.02 | 569 |
| 2026-03-27 | 929.00 | 937.50 | 926.01 | 931.53 | 913.60 | 731 |
| 2026-03-26 | 949.00 | 950.00 | 926.50 | 933.67 | 915.70 | 1,203 |
| 2026-03-25 | 950.55 | 950.55 | 938.00 | 942.76 | 924.61 | 3,600 |
| 2026-03-24 | 937.00 | 960.99 | 937.00 | 955.00 | 936.62 | 1,407 |
| 2026-03-23 | 938.09 | 946.50 | 936.75 | 938.33 | 920.27 | 2,475 |
| 2026-03-20 | 952.65 | 952.65 | 937.01 | 942.81 | 924.66 | 2,355 |
| 2026-03-19 | 946.97 | 970.00 | 941.01 | 950.00 | 931.71 | 652 |
| 2026-03-18 | 973.00 | 973.00 | 949.50 | 950.00 | 931.71 | 1,518 |
| 2026-03-17 | 975.00 | 980.00 | 971.13 | 977.09 | 958.28 | 44,161 |
| 2026-03-13 | 967.00 | 974.99 | 963.00 | 969.27 | 950.61 | 932 |
| 2026-03-12 | 981.00 | 981.00 | 963.01 | 967.00 | 948.39 | 1,336 |
| 2026-03-11 | 1,008.00 | 1,008.00 | 982.34 | 984.00 | 965.06 | 1,369 |
| 2026-03-10 | 1,011.99 | 1,011.99 | 980.00 | 990.95 | 971.88 | 3,894 |
| 2026-03-09 | 1,011.00 | 1,011.00 | 986.00 | 998.36 | 979.14 | 611 |
| 2026-03-06 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.45 | 995.91 | 2,597 |
| 2026-03-05 | 1,031.01 | 1,031.01 | 1,020.00 | 1,030.00 | 1,010.18 | 817 |
| 2026-03-04 | 1,055.00 | 1,055.00 | 1,030.68 | 1,031.11 | 1,011.26 | 3,634 |
| 2026-03-03 | 1,056.00 | 1,056.00 | 1,039.00 | 1,051.20 | 1,030.97 | 1,306 |
| 2026-03-02 | 1,074.99 | 1,074.99 | 1,025.01 | 1,058.65 | 1,038.27 | 4,006 |
| 2026-02-27 | 1,071.40 | 1,072.33 | 1,060.02 | 1,071.15 | 1,043.54 | 1,051 |
| 2026-02-26 | 1,110.00 | 1,116.40 | 1,110.00 | 1,111.00 | 1,082.37 | 337 |
| 2026-02-25 | 1,097.00 | 1,097.00 | 1,087.50 | 1,087.50 | 1,059.47 | 1,143 |
| 2026-02-24 | 1,107.00 | 1,111.00 | 1,104.99 | 1,104.99 | 1,076.51 | 194 |
| 2026-02-23 | 1,087.00 | 1,090.00 | 1,067.79 | 1,086.01 | 1,058.02 | 2,258 |
| 2026-02-20 | 1,126.57 | 1,164.98 | 1,087.80 | 1,120.21 | 1,091.34 | 927 |
| 2026-02-19 | 1,120.00 | 1,135.00 | 1,110.00 | 1,134.55 | 1,105.31 | 697 |
| 2026-02-18 | 1,107.73 | 1,135.25 | 1,107.73 | 1,129.00 | 1,099.90 | 1,625 |
| 2026-02-17 | 1,092.00 | 1,098.20 | 1,089.50 | 1,096.02 | 1,067.77 | 1,217 |
| 2026-02-16 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,059.96 | 32 |
| 2026-02-13 | 1,070.00 | 1,083.50 | 1,070.00 | 1,083.25 | 1,055.33 | 270 |
| 2026-02-12 | 1,068.01 | 1,070.70 | 1,053.00 | 1,054.71 | 1,027.53 | 1,109 |
| 2026-02-11 | 1,110.00 | 1,110.00 | 1,064.00 | 1,070.81 | 1,043.21 | 523 |
| 2026-02-10 | 1,085.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,061.91 | 774 |
| 2026-02-09 | 1,080.00 | 1,085.00 | 1,074.00 | 1,074.66 | 1,046.96 | 1,796 |
| 2026-02-06 | 1,099.00 | 1,107.00 | 1,092.00 | 1,101.00 | 1,072.62 | 2,178 |
| 2026-02-05 | 1,104.00 | 1,117.00 | 1,080.01 | 1,090.00 | 1,061.91 | 2,292 |
| 2026-02-04 | 1,083.00 | 1,111.00 | 1,083.00 | 1,111.00 | 1,082.37 | 1,017 |
| 2026-02-03 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.01 | 1,022.95 | 2,272 |
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.