NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,229.98 | 1,229.98 | 1,197.00 | 1,198.38 | 1,146.59 | 1,739 |
| 2025-05-16 | 1,226.00 | 1,245.00 | 1,220.01 | 1,230.00 | 1,176.84 | 5,001 |
| 2025-05-15 | 1,196.99 | 1,220.00 | 1,182.00 | 1,217.92 | 1,165.28 | 1,332 |
| 2025-05-14 | 1,208.00 | 1,215.00 | 1,191.16 | 1,198.77 | 1,146.96 | 2,837 |
| 2025-05-13 | 1,224.98 | 1,225.99 | 1,210.00 | 1,214.80 | 1,162.30 | 3,514 |
| 2025-05-12 | 1,185.01 | 1,240.00 | 1,185.01 | 1,223.79 | 1,170.90 | 9,829 |
| 2025-05-09 | 1,147.99 | 1,150.00 | 1,135.00 | 1,139.40 | 1,090.16 | 3,017 |
| 2025-05-08 | 1,155.00 | 1,179.98 | 1,150.01 | 1,161.01 | 1,110.83 | 3,309 |
| 2025-05-07 | 1,130.00 | 1,150.00 | 1,130.00 | 1,148.00 | 1,098.39 | 4,042 |
| 2025-05-06 | 1,128.11 | 1,137.00 | 1,120.00 | 1,125.01 | 1,076.39 | 274 |
| 2025-05-05 | 1,149.83 | 1,149.83 | 1,125.00 | 1,130.94 | 1,082.06 | 1,404 |
| 2025-05-02 | 1,142.13 | 1,149.98 | 1,128.00 | 1,149.83 | 1,100.14 | 5,367 |
| 2025-04-30 | 1,100.00 | 1,110.30 | 1,083.37 | 1,104.74 | 1,057.00 | 1,644 |
| 2025-04-29 | 1,127.29 | 1,130.63 | 1,120.00 | 1,128.10 | 1,079.35 | 589 |
| 2025-04-28 | 1,131.97 | 1,135.00 | 1,112.02 | 1,122.82 | 1,074.29 | 3,552 |
| 2025-04-25 | 1,136.29 | 1,136.29 | 1,116.00 | 1,125.02 | 1,076.40 | 1,637 |
| 2025-04-24 | 1,134.00 | 1,144.61 | 1,133.00 | 1,142.00 | 1,092.65 | 5,866 |
| 2025-04-23 | 1,136.02 | 1,150.00 | 1,118.82 | 1,127.48 | 1,078.75 | 2,326 |
| 2025-04-22 | 1,110.00 | 1,131.20 | 1,110.00 | 1,120.00 | 1,071.60 | 1,102 |
| 2025-04-21 | 1,080.00 | 1,104.00 | 1,052.42 | 1,104.00 | 1,056.29 | 1,241 |
| 2025-04-16 | 1,100.00 | 1,100.00 | 1,066.95 | 1,068.69 | 1,022.50 | 2,806 |
| 2025-04-15 | 1,109.10 | 1,109.10 | 1,088.00 | 1,099.89 | 1,052.36 | 1,799 |
| 2025-04-14 | 1,135.00 | 1,135.00 | 1,102.75 | 1,117.73 | 1,069.42 | 2,376 |
| 2025-04-11 | 1,100.01 | 1,111.02 | 1,080.00 | 1,102.75 | 1,055.09 | 4,798 |
| 2025-04-10 | 1,160.00 | 1,160.00 | 1,075.00 | 1,110.00 | 1,062.03 | 6,085 |
| 2025-04-09 | 1,107.49 | 1,209.99 | 1,104.00 | 1,193.00 | 1,141.44 | 4,954 |
| 2025-04-08 | 1,180.00 | 1,192.01 | 1,095.00 | 1,095.40 | 1,048.06 | 2,519 |
| 2025-04-07 | 1,123.00 | 1,175.00 | 1,110.00 | 1,150.00 | 1,100.30 | 2,625 |
| 2025-04-04 | 1,106.00 | 1,210.00 | 1,085.00 | 1,181.09 | 1,130.05 | 8,346 |
| 2025-04-03 | 1,222.56 | 1,222.56 | 1,108.00 | 1,114.89 | 1,066.71 | 10,726 |
| 2025-04-02 | 1,312.56 | 1,334.38 | 1,312.56 | 1,331.00 | 1,273.48 | 1,251 |
| 2025-04-01 | 1,290.91 | 1,323.76 | 1,290.91 | 1,317.87 | 1,260.91 | 2,350 |
| 2025-03-31 | 1,304.49 | 1,308.05 | 1,288.42 | 1,305.69 | 1,249.26 | 2,474 |
| 2025-03-28 | 1,348.77 | 1,348.77 | 1,289.47 | 1,295.00 | 1,239.03 | 3,184 |
| 2025-03-27 | 1,353.21 | 1,359.01 | 1,339.00 | 1,342.06 | 1,284.06 | 5,805 |
| 2025-03-26 | 1,331.04 | 1,331.30 | 1,310.00 | 1,324.66 | 1,267.41 | 4,564 |
| 2025-03-25 | 1,365.00 | 1,365.00 | 1,332.00 | 1,337.08 | 1,279.29 | 1,230 |
| 2025-03-24 | 1,366.04 | 1,399.99 | 1,345.00 | 1,358.48 | 1,299.77 | 2,462 |
| 2025-03-21 | 1,384.99 | 1,399.99 | 1,323.00 | 1,372.90 | 1,313.57 | 7,784 |
| 2025-03-20 | 1,457.01 | 1,486.00 | 1,440.01 | 1,444.26 | 1,381.84 | 5,936 |
| 2025-03-19 | 1,450.01 | 1,464.99 | 1,442.75 | 1,456.34 | 1,393.40 | 1,522 |
| 2025-03-18 | 1,425.00 | 1,484.99 | 1,425.00 | 1,455.04 | 1,392.16 | 1,075 |
| 2025-03-14 | 1,453.03 | 1,453.03 | 1,420.00 | 1,425.01 | 1,363.42 | 4,682 |
| 2025-03-13 | 1,482.00 | 1,482.05 | 1,439.90 | 1,459.30 | 1,396.23 | 5,015 |
| 2025-03-12 | 1,495.00 | 1,495.00 | 1,482.00 | 1,487.00 | 1,422.73 | 572 |
| 2025-03-11 | 1,522.00 | 1,522.00 | 1,500.00 | 1,500.01 | 1,435.18 | 22,971 |
| 2025-03-10 | 1,614.50 | 1,614.50 | 1,550.00 | 1,550.00 | 1,483.01 | 3,525 |
| 2025-03-07 | 1,570.00 | 1,590.00 | 1,562.06 | 1,581.00 | 1,512.67 | 1,968 |
| 2025-03-06 | 1,575.00 | 1,584.99 | 1,564.99 | 1,577.00 | 1,508.85 | 1,412 |
| 2025-03-05 | 1,590.00 | 1,599.99 | 1,562.99 | 1,563.37 | 1,495.80 | 888 |
| 2025-03-04 | 1,610.99 | 1,626.83 | 1,600.01 | 1,610.00 | 1,540.42 | 4,377 |
| 2025-03-03 | 1,630.00 | 1,650.00 | 1,613.00 | 1,616.19 | 1,546.34 | 1,404 |
| 2025-02-28 | 1,646.37 | 1,646.37 | 1,606.06 | 1,625.41 | 1,547.35 | 25,264 |
| 2025-02-27 | 1,663.00 | 1,663.00 | 1,629.01 | 1,631.04 | 1,552.71 | 659 |
| 2025-02-26 | 1,680.00 | 1,688.58 | 1,630.11 | 1,651.00 | 1,571.71 | 10,243 |
| 2025-02-25 | 1,647.24 | 1,675.00 | 1,630.11 | 1,674.56 | 1,594.14 | 11,951 |
| 2025-02-24 | 1,590.00 | 1,658.00 | 1,590.00 | 1,649.99 | 1,570.75 | 13,000 |
| 2025-02-21 | 1,575.00 | 1,575.00 | 1,545.01 | 1,555.00 | 1,480.32 | 37,692 |
| 2025-02-20 | 1,570.00 | 1,570.00 | 1,554.00 | 1,565.57 | 1,490.39 | 1,172 |
| 2025-02-19 | 1,567.50 | 1,580.00 | 1,555.00 | 1,572.00 | 1,496.51 | 14,718 |
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.