NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,161.73 | 1,161.73 | 1,142.02 | 1,145.00 | 1,108.41 | 8,670 |
| 2025-11-03 | 1,205.59 | 1,205.59 | 1,156.80 | 1,161.74 | 1,124.62 | 1,863 |
| 2025-10-31 | 1,206.50 | 1,206.50 | 1,194.00 | 1,198.00 | 1,159.72 | 803 |
| 2025-10-30 | 1,221.87 | 1,221.87 | 1,203.00 | 1,203.42 | 1,164.97 | 2,426 |
| 2025-10-29 | 1,230.00 | 1,231.60 | 1,203.00 | 1,221.68 | 1,182.64 | 2,546 |
| 2025-10-28 | 1,255.01 | 1,260.00 | 1,235.01 | 1,242.06 | 1,202.37 | 2,068 |
| 2025-10-27 | 1,275.00 | 1,279.14 | 1,259.74 | 1,260.00 | 1,219.74 | 708 |
| 2025-10-24 | 1,280.00 | 1,280.00 | 1,266.01 | 1,276.08 | 1,235.30 | 1,602 |
| 2025-10-23 | 1,275.01 | 1,284.99 | 1,275.00 | 1,280.01 | 1,239.11 | 137 |
| 2025-10-22 | 1,255.00 | 1,278.94 | 1,250.00 | 1,273.41 | 1,232.72 | 4,901 |
| 2025-10-21 | 1,245.00 | 1,277.99 | 1,239.01 | 1,260.00 | 1,219.74 | 491 |
| 2025-10-20 | 1,244.27 | 1,255.99 | 1,244.27 | 1,255.99 | 1,215.86 | 89 |
| 2025-10-17 | 1,232.99 | 1,250.11 | 1,225.00 | 1,239.55 | 1,199.94 | 2,296 |
| 2025-10-16 | 1,267.00 | 1,267.00 | 1,230.01 | 1,233.00 | 1,193.60 | 413 |
| 2025-10-15 | 1,265.00 | 1,275.00 | 1,259.10 | 1,267.00 | 1,226.51 | 724 |
| 2025-10-14 | 1,238.50 | 1,256.00 | 1,231.02 | 1,256.00 | 1,215.87 | 803 |
| 2025-10-13 | 1,210.01 | 1,251.29 | 1,210.01 | 1,245.71 | 1,205.90 | 969 |
| 2025-10-10 | 1,250.00 | 1,250.02 | 1,210.01 | 1,210.01 | 1,171.34 | 9,519 |
| 2025-10-09 | 1,267.00 | 1,267.00 | 1,250.00 | 1,250.86 | 1,210.89 | 784 |
| 2025-10-08 | 1,270.00 | 1,274.99 | 1,263.00 | 1,263.44 | 1,223.07 | 1,119 |
| 2025-10-07 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,229.42 | 1,450 |
| 2025-10-06 | 1,312.00 | 1,320.18 | 1,305.00 | 1,308.00 | 1,266.20 | 13,773 |
| 2025-10-03 | 1,374.99 | 1,374.99 | 1,330.00 | 1,330.00 | 1,287.50 | 954 |
| 2025-10-02 | 1,364.76 | 1,415.00 | 1,363.76 | 1,371.16 | 1,327.35 | 11,400 |
| 2025-10-01 | 1,339.00 | 1,360.99 | 1,310.11 | 1,358.29 | 1,314.89 | 11,337 |
| 2025-09-30 | 1,285.00 | 1,285.00 | 1,265.00 | 1,280.01 | 1,239.11 | 8,011 |
| 2025-09-29 | 1,264.00 | 1,280.00 | 1,263.50 | 1,279.00 | 1,238.13 | 1,553 |
| 2025-09-26 | 1,266.55 | 1,272.00 | 1,250.00 | 1,265.01 | 1,224.59 | 10,537 |
| 2025-09-25 | 1,316.55 | 1,316.55 | 1,280.00 | 1,280.68 | 1,239.76 | 587 |
| 2025-09-24 | 1,300.00 | 1,311.00 | 1,300.00 | 1,310.00 | 1,268.14 | 246 |
| 2025-09-23 | 1,318.69 | 1,318.69 | 1,298.02 | 1,300.01 | 1,258.47 | 593 |
| 2025-09-22 | 1,300.24 | 1,330.00 | 1,293.76 | 1,309.31 | 1,267.47 | 401 |
| 2025-09-19 | 1,315.05 | 1,315.05 | 1,302.17 | 1,307.00 | 1,265.24 | 844 |
| 2025-09-18 | 1,330.00 | 1,330.00 | 1,318.66 | 1,324.99 | 1,282.65 | 1,130 |
| 2025-09-17 | 1,347.79 | 1,347.79 | 1,318.99 | 1,330.00 | 1,287.50 | 958 |
| 2025-09-15 | 1,355.01 | 1,355.01 | 1,335.00 | 1,342.28 | 1,299.39 | 775 |
| 2025-09-12 | 1,368.82 | 1,368.82 | 1,331.00 | 1,349.00 | 1,305.89 | 3,925 |
| 2025-09-11 | 1,379.99 | 1,390.00 | 1,375.00 | 1,375.00 | 1,331.06 | 591 |
| 2025-09-10 | 1,388.99 | 1,388.99 | 1,360.86 | 1,379.99 | 1,335.89 | 952 |
| 2025-09-09 | 1,367.00 | 1,384.00 | 1,366.99 | 1,369.00 | 1,325.25 | 16,872 |
| 2025-09-08 | 1,386.00 | 1,386.39 | 1,380.01 | 1,381.01 | 1,336.88 | 185 |
| 2025-09-05 | 1,395.00 | 1,396.00 | 1,380.00 | 1,380.00 | 1,335.90 | 33,382 |
| 2025-09-04 | 1,416.00 | 1,419.00 | 1,405.00 | 1,415.00 | 1,369.78 | 268 |
| 2025-09-03 | 1,400.00 | 1,400.06 | 1,388.54 | 1,400.00 | 1,355.26 | 580 |
| 2025-09-02 | 1,442.73 | 1,442.73 | 1,386.01 | 1,388.54 | 1,344.17 | 3,338 |
| 2025-09-01 | 1,445.01 | 1,449.99 | 1,445.01 | 1,449.99 | 1,396.40 | 49 |
| 2025-08-29 | 1,464.99 | 1,471.00 | 1,438.36 | 1,440.67 | 1,387.43 | 379 |
| 2025-08-28 | 1,450.76 | 1,460.11 | 1,450.75 | 1,452.38 | 1,398.70 | 487 |
| 2025-08-27 | 1,471.96 | 1,471.96 | 1,454.01 | 1,454.01 | 1,400.27 | 101 |
| 2025-08-26 | 1,482.00 | 1,483.00 | 1,465.04 | 1,465.51 | 1,411.35 | 485 |
| 2025-08-25 | 1,450.18 | 1,492.99 | 1,450.18 | 1,482.00 | 1,427.23 | 722 |
| 2025-08-22 | 1,460.00 | 1,470.00 | 1,460.00 | 1,462.00 | 1,407.97 | 1,067 |
| 2025-08-21 | 1,417.00 | 1,429.50 | 1,415.00 | 1,423.51 | 1,370.90 | 726 |
| 2025-08-20 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.02 | 1,377.17 | 7,085 |
| 2025-08-19 | 1,475.00 | 1,480.00 | 1,442.03 | 1,445.01 | 1,391.61 | 631 |
| 2025-08-18 | 1,460.00 | 1,471.40 | 1,453.69 | 1,453.69 | 1,399.96 | 1,581 |
| 2025-08-15 | 1,436.01 | 1,450.00 | 1,420.00 | 1,445.17 | 1,391.76 | 1,988 |
| 2025-08-14 | 1,420.00 | 1,439.00 | 1,418.99 | 1,439.00 | 1,385.82 | 1,170 |
| 2025-08-13 | 1,400.00 | 1,447.00 | 1,396.01 | 1,444.95 | 1,391.55 | 1,611 |
| 2025-08-12 | 1,395.00 | 1,406.99 | 1,389.00 | 1,395.99 | 1,344.40 | 757 |
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.