NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1,518.86 | 1,569.00 | 1,518.19 | 1,568.95 | 1,493.60 | 54,201 |
| 2025-02-17 | 1,490.72 | 1,490.72 | 1,490.00 | 1,490.00 | 1,418.45 | 112 |
| 2025-02-14 | 1,473.00 | 1,493.98 | 1,467.00 | 1,484.27 | 1,412.99 | 2,678 |
| 2025-02-13 | 1,495.00 | 1,505.35 | 1,477.00 | 1,499.16 | 1,427.17 | 41,821 |
| 2025-02-12 | 1,460.00 | 1,486.00 | 1,450.81 | 1,485.69 | 1,414.34 | 1,943 |
| 2025-02-11 | 1,464.99 | 1,475.99 | 1,462.01 | 1,466.01 | 1,395.61 | 13,407 |
| 2025-02-10 | 1,422.00 | 1,462.00 | 1,422.00 | 1,453.00 | 1,383.22 | 2,620 |
| 2025-02-07 | 1,460.00 | 1,462.50 | 1,414.44 | 1,420.96 | 1,352.72 | 14,516 |
| 2025-02-06 | 1,540.00 | 1,540.00 | 1,463.70 | 1,470.25 | 1,399.64 | 8,850 |
| 2025-02-05 | 1,571.01 | 1,571.01 | 1,530.50 | 1,532.00 | 1,458.43 | 701 |
| 2025-02-04 | 1,520.00 | 1,578.75 | 1,520.00 | 1,571.00 | 1,495.56 | 631 |
| 2025-01-31 | 1,610.00 | 1,630.00 | 1,601.00 | 1,608.00 | 1,530.78 | 4,632 |
| 2025-01-30 | 1,577.99 | 1,619.99 | 1,575.01 | 1,609.99 | 1,532.67 | 6,228 |
| 2025-01-29 | 1,530.00 | 1,581.60 | 1,530.00 | 1,577.00 | 1,501.27 | 2,860 |
| 2025-01-28 | 1,552.00 | 1,554.99 | 1,525.00 | 1,528.00 | 1,454.62 | 4,114 |
| 2025-01-27 | 1,486.00 | 1,570.00 | 1,486.00 | 1,561.57 | 1,486.58 | 2,191 |
| 2025-01-24 | 1,495.01 | 1,499.99 | 1,482.63 | 1,486.00 | 1,414.64 | 950 |
| 2025-01-23 | 1,505.37 | 1,515.00 | 1,481.00 | 1,515.00 | 1,442.25 | 2,807 |
| 2025-01-22 | 1,517.47 | 1,530.65 | 1,505.37 | 1,516.79 | 1,443.95 | 5,795 |
| 2025-01-21 | 1,476.00 | 1,510.00 | 1,476.00 | 1,509.68 | 1,437.18 | 4,593 |
| 2025-01-20 | 1,477.00 | 1,485.01 | 1,476.00 | 1,476.00 | 1,405.12 | 247 |
| 2025-01-17 | 1,481.00 | 1,482.61 | 1,473.00 | 1,477.06 | 1,406.13 | 1,830 |
| 2025-01-16 | 1,456.03 | 1,476.00 | 1,456.03 | 1,475.00 | 1,404.17 | 773 |
| 2025-01-15 | 1,471.70 | 1,498.08 | 1,453.00 | 1,454.47 | 1,384.62 | 2,147 |
| 2025-01-14 | 1,480.00 | 1,485.01 | 1,450.00 | 1,456.50 | 1,386.55 | 1,538 |
| 2025-01-13 | 1,479.02 | 1,502.00 | 1,479.00 | 1,500.00 | 1,427.97 | 6,455 |
| 2025-01-10 | 1,480.00 | 1,498.45 | 1,475.00 | 1,475.00 | 1,404.17 | 12,635 |
| 2025-01-09 | 1,454.01 | 1,480.00 | 1,450.50 | 1,480.00 | 1,408.93 | 60 |
| 2025-01-08 | 1,466.59 | 1,466.59 | 1,450.00 | 1,452.00 | 1,382.27 | 5,608 |
| 2025-01-07 | 1,489.98 | 1,493.98 | 1,464.00 | 1,465.01 | 1,394.66 | 800 |
| 2025-01-06 | 1,507.79 | 1,507.79 | 1,465.00 | 1,465.24 | 1,394.87 | 38,686 |
| 2025-01-03 | 1,531.97 | 1,531.97 | 1,505.37 | 1,520.00 | 1,447.00 | 1,154 |
| 2025-01-02 | 1,576.00 | 1,576.00 | 1,510.00 | 1,517.00 | 1,444.15 | 1,859 |
| 2024-12-31 | 1,541.25 | 1,585.00 | 1,541.25 | 1,584.79 | 1,508.68 | 823 |
| 2024-12-30 | 1,540.00 | 1,552.00 | 1,527.00 | 1,549.00 | 1,474.61 | 2,977 |
| 2024-12-27 | 1,550.00 | 1,555.00 | 1,535.50 | 1,554.51 | 1,479.86 | 669 |
| 2024-12-26 | 1,544.00 | 1,557.26 | 1,544.00 | 1,557.26 | 1,482.48 | 625 |
| 2024-12-24 | 1,551.99 | 1,551.99 | 1,544.00 | 1,545.19 | 1,470.99 | 245 |
| 2024-12-23 | 1,560.00 | 1,564.00 | 1,531.40 | 1,543.01 | 1,468.91 | 5,053 |
| 2024-12-20 | 1,520.00 | 1,550.00 | 1,519.85 | 1,538.69 | 1,464.80 | 5,584 |
| 2024-12-19 | 1,580.00 | 1,580.37 | 1,560.00 | 1,567.95 | 1,492.65 | 38,637 |
| 2024-12-18 | 1,574.00 | 1,595.00 | 1,574.00 | 1,578.03 | 1,502.25 | 37,827 |
| 2024-12-17 | 1,571.00 | 1,599.84 | 1,564.51 | 1,574.11 | 1,498.52 | 3,949 |
| 2024-12-16 | 1,554.00 | 1,587.90 | 1,554.00 | 1,560.39 | 1,485.46 | 32,327 |
| 2024-12-13 | 1,597.93 | 1,597.93 | 1,545.02 | 1,555.00 | 1,480.32 | 1,554 |
| 2024-12-11 | 1,595.36 | 1,595.36 | 1,569.96 | 1,581.00 | 1,505.08 | 3,191 |
| 2024-12-10 | 1,575.00 | 1,582.27 | 1,549.95 | 1,549.95 | 1,475.52 | 22,506 |
| 2024-12-09 | 1,596.00 | 1,596.00 | 1,570.02 | 1,574.26 | 1,498.66 | 4,205 |
| 2024-12-06 | 1,600.01 | 1,640.00 | 1,595.07 | 1,595.07 | 1,518.47 | 10,549 |
| 2024-12-05 | 1,584.99 | 1,590.00 | 1,582.00 | 1,586.00 | 1,509.84 | 540 |
| 2024-12-04 | 1,610.70 | 1,610.70 | 1,571.02 | 1,588.48 | 1,512.20 | 3,049 |
| 2024-12-03 | 1,630.00 | 1,630.00 | 1,597.00 | 1,605.71 | 1,528.60 | 1,715 |
| 2024-12-02 | 1,608.70 | 1,612.41 | 1,592.00 | 1,612.22 | 1,534.80 | 1,469 |
| 2024-11-29 | 1,590.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,515.36 | 277 |
| 2024-11-28 | 1,628.00 | 1,628.00 | 1,600.00 | 1,600.00 | 1,515.36 | 60 |
| 2024-11-27 | 1,599.92 | 1,630.01 | 1,599.92 | 1,616.00 | 1,530.52 | 435 |
| 2024-11-26 | 1,620.00 | 1,625.00 | 1,606.25 | 1,608.00 | 1,522.94 | 12,783 |
| 2024-11-25 | 1,590.20 | 1,624.33 | 1,590.20 | 1,615.00 | 1,529.57 | 12,827 |
| 2024-11-22 | 1,547.04 | 1,586.00 | 1,547.04 | 1,583.81 | 1,500.03 | 26,226 |
| 2024-11-21 | 1,494.00 | 1,549.99 | 1,494.00 | 1,540.00 | 1,458.54 | 31,942 |
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.