NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.01 | 1,022.95 | 2,272 |
| 2026-01-30 | 1,073.90 | 1,075.01 | 1,065.00 | 1,075.01 | 1,047.30 | 539 |
| 2026-01-29 | 1,068.00 | 1,083.02 | 1,068.00 | 1,079.30 | 1,051.48 | 1,758 |
| 2026-01-28 | 1,115.23 | 1,115.23 | 1,066.01 | 1,073.00 | 1,045.35 | 1,426 |
| 2026-01-27 | 1,130.00 | 1,130.00 | 1,086.45 | 1,090.00 | 1,061.91 | 852 |
| 2026-01-26 | 1,140.91 | 1,140.91 | 1,124.34 | 1,130.01 | 1,100.89 | 255 |
| 2026-01-23 | 1,133.00 | 1,138.00 | 1,123.00 | 1,123.00 | 1,094.06 | 509 |
| 2026-01-22 | 1,150.00 | 1,158.00 | 1,143.00 | 1,144.43 | 1,114.93 | 1,324 |
| 2026-01-21 | 1,112.24 | 1,139.35 | 1,112.24 | 1,135.00 | 1,105.75 | 705 |
| 2026-01-20 | 1,125.00 | 1,133.00 | 1,110.00 | 1,117.83 | 1,089.02 | 2,731 |
| 2026-01-19 | 1,135.85 | 1,140.00 | 1,134.30 | 1,140.00 | 1,110.62 | 57 |
| 2026-01-16 | 1,149.00 | 1,149.00 | 1,129.00 | 1,135.85 | 1,106.58 | 1,320 |
| 2026-01-15 | 1,160.00 | 1,160.00 | 1,133.67 | 1,147.60 | 1,118.02 | 374 |
| 2026-01-14 | 1,182.50 | 1,195.00 | 1,165.00 | 1,167.00 | 1,136.92 | 2,120 |
| 2026-01-13 | 1,173.00 | 1,194.00 | 1,173.00 | 1,185.00 | 1,154.46 | 3,686 |
| 2026-01-12 | 1,174.01 | 1,186.00 | 1,168.13 | 1,175.01 | 1,144.73 | 2,356 |
| 2026-01-09 | 1,179.00 | 1,195.00 | 1,175.00 | 1,181.78 | 1,151.32 | 1,705 |
| 2026-01-08 | 1,135.00 | 1,181.00 | 1,121.00 | 1,165.00 | 1,134.97 | 11,925 |
| 2026-01-07 | 1,172.40 | 1,176.99 | 1,138.00 | 1,138.00 | 1,108.67 | 13,033 |
| 2026-01-06 | 1,166.96 | 1,170.92 | 1,140.00 | 1,170.00 | 1,139.85 | 728 |
| 2026-01-05 | 1,138.00 | 1,168.00 | 1,138.00 | 1,155.00 | 1,125.23 | 15,250 |
| 2026-01-02 | 1,154.00 | 1,154.00 | 1,120.00 | 1,137.14 | 1,107.83 | 1,209 |
| 2025-12-31 | 1,120.00 | 1,153.98 | 1,115.50 | 1,153.98 | 1,124.24 | 2,259 |
| 2025-12-30 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.90 | 1,072.53 | 13,779 |
| 2025-12-29 | 1,091.10 | 1,105.00 | 1,091.10 | 1,100.00 | 1,071.65 | 906 |
| 2025-12-26 | 1,083.00 | 1,085.00 | 1,074.01 | 1,085.00 | 1,057.04 | 17,548 |
| 2025-12-24 | 1,042.30 | 1,083.20 | 1,042.30 | 1,077.71 | 1,049.93 | 2,047 |
| 2025-12-23 | 1,035.00 | 1,035.00 | 1,023.56 | 1,026.50 | 1,000.04 | 14,307 |
| 2025-12-22 | 1,057.82 | 1,060.00 | 1,028.50 | 1,030.42 | 1,003.86 | 33,340 |
| 2025-12-19 | 1,109.99 | 1,134.29 | 1,050.00 | 1,052.56 | 1,025.43 | 8,579 |
| 2025-12-18 | 1,194.00 | 1,200.00 | 1,181.00 | 1,191.86 | 1,161.14 | 2,763 |
| 2025-12-17 | 1,195.00 | 1,195.50 | 1,184.00 | 1,184.73 | 1,154.20 | 3,177 |
| 2025-12-16 | 1,222.00 | 1,222.00 | 1,198.00 | 1,207.00 | 1,175.89 | 1,529 |
| 2025-12-15 | 1,221.00 | 1,229.99 | 1,190.00 | 1,222.00 | 1,190.51 | 934 |
| 2025-12-11 | 1,200.00 | 1,221.00 | 1,194.00 | 1,221.00 | 1,189.53 | 1,948 |
| 2025-12-10 | 1,170.00 | 1,200.50 | 1,170.00 | 1,200.06 | 1,169.13 | 827 |
| 2025-12-09 | 1,164.55 | 1,164.55 | 1,153.00 | 1,153.00 | 1,123.28 | 3,100 |
| 2025-12-08 | 1,191.74 | 1,191.74 | 1,155.04 | 1,160.00 | 1,130.10 | 40,037 |
| 2025-12-05 | 1,190.00 | 1,200.00 | 1,185.25 | 1,196.00 | 1,165.18 | 342 |
| 2025-12-04 | 1,195.56 | 1,201.01 | 1,190.01 | 1,198.00 | 1,167.12 | 328 |
| 2025-12-03 | 1,200.11 | 1,212.63 | 1,200.00 | 1,200.00 | 1,169.07 | 1,664 |
| 2025-12-02 | 1,199.98 | 1,199.98 | 1,167.01 | 1,167.01 | 1,136.93 | 622 |
| 2025-12-01 | 1,165.00 | 1,204.03 | 1,165.00 | 1,200.00 | 1,169.07 | 2,999 |
| 2025-11-28 | 1,175.00 | 1,186.00 | 1,175.00 | 1,180.02 | 1,142.31 | 136 |
| 2025-11-27 | 1,177.00 | 1,184.00 | 1,177.00 | 1,178.29 | 1,140.64 | 109 |
| 2025-11-26 | 1,169.33 | 1,190.00 | 1,163.67 | 1,184.99 | 1,147.12 | 1,215 |
| 2025-11-25 | 1,149.00 | 1,180.00 | 1,148.00 | 1,174.01 | 1,136.50 | 422 |
| 2025-11-24 | 1,157.99 | 1,167.99 | 1,148.00 | 1,149.50 | 1,112.77 | 2,385 |
| 2025-11-21 | 1,140.00 | 1,169.99 | 1,139.69 | 1,169.99 | 1,132.60 | 442 |
| 2025-11-20 | 1,163.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,103.57 | 759 |
| 2025-11-19 | 1,162.88 | 1,162.88 | 1,145.78 | 1,152.83 | 1,115.99 | 238 |
| 2025-11-18 | 1,170.00 | 1,170.00 | 1,136.00 | 1,142.00 | 1,105.51 | 1,551 |
| 2025-11-14 | 1,212.64 | 1,212.64 | 1,171.20 | 1,171.20 | 1,133.78 | 1,103 |
| 2025-11-13 | 1,200.00 | 1,213.00 | 1,185.01 | 1,212.63 | 1,173.88 | 18,356 |
| 2025-11-12 | 1,180.00 | 1,183.99 | 1,171.00 | 1,176.30 | 1,138.71 | 10,880 |
| 2025-11-11 | 1,130.00 | 1,163.30 | 1,129.00 | 1,157.00 | 1,120.03 | 828 |
| 2025-11-10 | 1,125.00 | 1,128.00 | 1,114.20 | 1,120.10 | 1,084.31 | 2,630 |
| 2025-11-07 | 1,145.16 | 1,149.68 | 1,115.02 | 1,127.27 | 1,091.25 | 2,156 |
| 2025-11-06 | 1,151.01 | 1,156.00 | 1,149.00 | 1,151.00 | 1,114.22 | 617 |
| 2025-11-05 | 1,140.00 | 1,165.00 | 1,136.00 | 1,159.16 | 1,122.12 | 747 |
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.