NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,368.00 | 1,381.00 | 1,367.01 | 1,381.00 | 1,329.96 | 430 |
| 2025-08-08 | 1,378.07 | 1,380.00 | 1,362.00 | 1,375.00 | 1,324.18 | 288 |
| 2025-08-07 | 1,407.00 | 1,407.01 | 1,382.00 | 1,385.00 | 1,333.81 | 2,860 |
| 2025-08-06 | 1,404.99 | 1,410.00 | 1,402.00 | 1,407.00 | 1,355.00 | 2,042 |
| 2025-08-05 | 1,417.99 | 1,417.99 | 1,390.01 | 1,394.00 | 1,342.48 | 200 |
| 2025-08-04 | 1,409.99 | 1,420.00 | 1,395.06 | 1,418.00 | 1,365.59 | 714 |
| 2025-08-01 | 1,400.00 | 1,401.20 | 1,390.00 | 1,394.42 | 1,342.88 | 1,297 |
| 2025-07-31 | 1,435.97 | 1,435.97 | 1,398.01 | 1,408.00 | 1,355.96 | 1,421 |
| 2025-07-30 | 1,472.03 | 1,473.10 | 1,437.00 | 1,443.19 | 1,389.85 | 1,117 |
| 2025-07-29 | 1,483.00 | 1,490.00 | 1,461.01 | 1,461.01 | 1,407.01 | 477 |
| 2025-07-28 | 1,453.13 | 1,490.00 | 1,446.00 | 1,487.48 | 1,432.51 | 4,626 |
| 2025-07-25 | 1,406.64 | 1,417.00 | 1,405.00 | 1,417.00 | 1,364.63 | 1,905 |
| 2025-07-24 | 1,432.64 | 1,434.00 | 1,396.01 | 1,398.97 | 1,347.27 | 23,099 |
| 2025-07-23 | 1,414.00 | 1,430.00 | 1,414.00 | 1,422.85 | 1,370.26 | 989 |
| 2025-07-22 | 1,386.00 | 1,408.99 | 1,380.02 | 1,408.99 | 1,356.92 | 526 |
| 2025-07-21 | 1,355.03 | 1,394.99 | 1,355.03 | 1,384.99 | 1,333.80 | 634 |
| 2025-07-18 | 1,371.00 | 1,371.00 | 1,354.01 | 1,355.01 | 1,304.93 | 477 |
| 2025-07-17 | 1,369.01 | 1,375.00 | 1,360.00 | 1,371.00 | 1,320.33 | 1,221 |
| 2025-07-16 | 1,357.00 | 1,357.00 | 1,341.25 | 1,352.00 | 1,302.03 | 492 |
| 2025-07-15 | 1,357.00 | 1,359.00 | 1,352.00 | 1,357.00 | 1,306.85 | 220 |
| 2025-07-14 | 1,350.00 | 1,359.76 | 1,343.71 | 1,350.00 | 1,300.11 | 489 |
| 2025-07-11 | 1,370.00 | 1,370.00 | 1,354.01 | 1,355.00 | 1,304.92 | 518 |
| 2025-07-10 | 1,365.00 | 1,403.60 | 1,363.00 | 1,390.70 | 1,339.30 | 1,760 |
| 2025-07-09 | 1,385.00 | 1,385.00 | 1,363.61 | 1,369.95 | 1,319.32 | 7,382 |
| 2025-07-08 | 1,397.00 | 1,397.00 | 1,367.53 | 1,374.80 | 1,323.99 | 3,067 |
| 2025-07-07 | 1,430.00 | 1,438.16 | 1,417.00 | 1,427.41 | 1,374.66 | 3,920 |
| 2025-07-04 | 1,420.00 | 1,429.00 | 1,418.19 | 1,429.00 | 1,376.19 | 315 |
| 2025-07-03 | 1,426.50 | 1,437.00 | 1,410.00 | 1,426.00 | 1,373.30 | 9,526 |
| 2025-07-02 | 1,370.65 | 1,439.00 | 1,370.65 | 1,437.00 | 1,383.89 | 7,189 |
| 2025-07-01 | 1,330.00 | 1,382.00 | 1,330.00 | 1,375.46 | 1,324.63 | 6,905 |
| 2025-06-30 | 1,355.56 | 1,355.56 | 1,320.01 | 1,330.00 | 1,280.85 | 3,543 |
| 2025-06-27 | 1,237.18 | 1,396.00 | 1,180.00 | 1,362.38 | 1,312.03 | 28,485 |
| 2025-06-26 | 1,160.00 | 1,190.00 | 1,150.00 | 1,178.26 | 1,134.71 | 8,761 |
| 2025-06-25 | 1,164.00 | 1,164.00 | 1,145.00 | 1,152.67 | 1,110.07 | 627 |
| 2025-06-24 | 1,165.00 | 1,165.00 | 1,152.00 | 1,164.36 | 1,121.33 | 5,687 |
| 2025-06-23 | 1,149.94 | 1,173.19 | 1,149.94 | 1,166.59 | 1,123.47 | 2,826 |
| 2025-06-20 | 1,135.00 | 1,149.98 | 1,135.00 | 1,149.94 | 1,107.44 | 1,732 |
| 2025-06-19 | 1,135.00 | 1,135.96 | 1,131.00 | 1,131.00 | 1,089.20 | 134 |
| 2025-06-18 | 1,144.92 | 1,150.00 | 1,131.00 | 1,131.00 | 1,089.20 | 6,601 |
| 2025-06-17 | 1,152.45 | 1,160.00 | 1,137.01 | 1,139.39 | 1,097.28 | 3,529 |
| 2025-06-16 | 1,165.00 | 1,172.00 | 1,162.00 | 1,170.96 | 1,127.68 | 1,575 |
| 2025-06-13 | 1,193.28 | 1,193.28 | 1,142.00 | 1,142.00 | 1,099.79 | 2,545 |
| 2025-06-12 | 1,181.00 | 1,187.92 | 1,180.00 | 1,185.81 | 1,141.98 | 570 |
| 2025-06-11 | 1,222.92 | 1,230.00 | 1,185.00 | 1,193.00 | 1,148.91 | 2,386 |
| 2025-06-10 | 1,200.00 | 1,220.00 | 1,200.00 | 1,219.00 | 1,173.95 | 2,734 |
| 2025-06-09 | 1,205.00 | 1,205.00 | 1,180.00 | 1,182.26 | 1,138.57 | 6,337 |
| 2025-06-06 | 1,210.02 | 1,210.02 | 1,190.00 | 1,200.00 | 1,155.65 | 668 |
| 2025-06-05 | 1,199.00 | 1,221.07 | 1,199.00 | 1,199.00 | 1,154.69 | 1,344 |
| 2025-06-04 | 1,200.00 | 1,207.00 | 1,200.00 | 1,203.26 | 1,158.79 | 5,640 |
| 2025-06-03 | 1,184.00 | 1,198.90 | 1,184.00 | 1,198.16 | 1,153.88 | 1,756 |
| 2025-06-02 | 1,176.00 | 1,179.01 | 1,150.00 | 1,179.01 | 1,135.44 | 986 |
| 2025-05-30 | 1,176.25 | 1,182.01 | 1,167.50 | 1,182.01 | 1,130.93 | 594 |
| 2025-05-29 | 1,200.00 | 1,200.00 | 1,182.03 | 1,185.15 | 1,133.93 | 3,524 |
| 2025-05-28 | 1,211.01 | 1,211.01 | 1,198.01 | 1,198.51 | 1,146.71 | 327 |
| 2025-05-27 | 1,172.00 | 1,210.00 | 1,172.00 | 1,202.37 | 1,150.41 | 18,175 |
| 2025-05-26 | 1,152.30 | 1,158.06 | 1,152.30 | 1,158.06 | 1,108.01 | 45 |
| 2025-05-23 | 1,180.00 | 1,180.00 | 1,153.00 | 1,156.06 | 1,106.10 | 1,967 |
| 2025-05-22 | 1,175.50 | 1,189.04 | 1,170.00 | 1,185.57 | 1,134.33 | 2,259 |
| 2025-05-21 | 1,195.00 | 1,195.00 | 1,161.00 | 1,164.74 | 1,114.40 | 4,819 |
| 2025-05-20 | 1,200.00 | 1,216.00 | 1,200.00 | 1,205.00 | 1,152.92 | 1,937 |
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.