NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,499.31 | 1,499.31 | 1,476.01 | 1,477.98 | 1,399.80 | 1,474 |
| 2024-11-19 | 1,555.18 | 1,555.18 | 1,485.50 | 1,485.50 | 1,406.92 | 2,286 |
| 2024-11-15 | 1,568.20 | 1,576.04 | 1,552.91 | 1,572.00 | 1,488.85 | 1,954 |
| 2024-11-14 | 1,572.00 | 1,573.00 | 1,550.00 | 1,550.87 | 1,468.83 | 789 |
| 2024-11-13 | 1,570.00 | 1,582.55 | 1,568.00 | 1,570.70 | 1,487.61 | 1,672 |
| 2024-11-12 | 1,558.65 | 1,587.94 | 1,558.65 | 1,576.16 | 1,492.79 | 937 |
| 2024-11-11 | 1,555.00 | 1,585.00 | 1,555.00 | 1,555.47 | 1,473.19 | 1,257 |
| 2024-11-08 | 1,530.00 | 1,541.00 | 1,529.00 | 1,532.95 | 1,451.86 | 2,833 |
| 2024-11-07 | 1,512.00 | 1,515.85 | 1,500.00 | 1,513.13 | 1,433.09 | 26,517 |
| 2024-11-06 | 1,561.00 | 1,567.00 | 1,510.00 | 1,517.07 | 1,436.82 | 8,624 |
| 2024-11-05 | 1,555.50 | 1,570.50 | 1,555.50 | 1,561.00 | 1,478.43 | 1,083 |
| 2024-11-04 | 1,635.00 | 1,635.00 | 1,552.32 | 1,552.32 | 1,470.21 | 562 |
| 2024-11-01 | 1,563.34 | 1,582.12 | 1,543.50 | 1,579.62 | 1,496.06 | 4,095 |
| 2024-10-31 | 1,543.00 | 1,543.00 | 1,510.02 | 1,538.00 | 1,456.64 | 11,725 |
| 2024-10-30 | 1,570.00 | 1,570.00 | 1,542.76 | 1,543.49 | 1,461.84 | 998 |
| 2024-10-29 | 1,573.70 | 1,584.00 | 1,570.00 | 1,577.79 | 1,494.33 | 4,732 |
| 2024-10-28 | 1,574.01 | 1,590.00 | 1,574.01 | 1,588.00 | 1,504.00 | 710 |
| 2024-10-25 | 1,572.00 | 1,579.90 | 1,568.81 | 1,573.00 | 1,489.79 | 14,282 |
| 2024-10-24 | 1,592.77 | 1,592.77 | 1,570.00 | 1,572.19 | 1,489.03 | 327 |
| 2024-10-23 | 1,605.92 | 1,608.71 | 1,586.77 | 1,590.00 | 1,505.89 | 946 |
| 2024-10-22 | 1,630.00 | 1,630.00 | 1,620.00 | 1,621.06 | 1,535.31 | 2,409 |
| 2024-10-21 | 1,644.00 | 1,657.70 | 1,630.00 | 1,633.65 | 1,547.23 | 9,649 |
| 2024-10-18 | 1,660.00 | 1,660.00 | 1,638.00 | 1,643.87 | 1,556.91 | 218 |
| 2024-10-17 | 1,682.00 | 1,686.50 | 1,660.00 | 1,662.24 | 1,574.31 | 637 |
| 2024-10-16 | 1,643.61 | 1,677.00 | 1,642.01 | 1,674.04 | 1,585.49 | 11,862 |
| 2024-10-15 | 1,599.06 | 1,624.00 | 1,599.06 | 1,619.74 | 1,534.06 | 3,278 |
| 2024-10-14 | 1,585.00 | 1,587.74 | 1,565.00 | 1,573.01 | 1,489.80 | 179 |
| 2024-10-11 | 1,591.00 | 1,591.00 | 1,575.71 | 1,579.04 | 1,495.51 | 1,421 |
| 2024-10-10 | 1,621.00 | 1,626.00 | 1,600.00 | 1,600.01 | 1,515.37 | 28,573 |
| 2024-10-09 | 1,570.00 | 1,615.85 | 1,570.00 | 1,612.00 | 1,526.73 | 11,934 |
| 2024-10-08 | 1,549.39 | 1,564.00 | 1,549.39 | 1,563.59 | 1,480.88 | 487 |
| 2024-10-07 | 1,595.00 | 1,595.00 | 1,549.39 | 1,559.00 | 1,476.53 | 1,163 |
| 2024-10-04 | 1,596.06 | 1,602.69 | 1,577.79 | 1,585.10 | 1,501.25 | 3,724 |
| 2024-10-03 | 1,632.00 | 1,632.00 | 1,582.59 | 1,590.79 | 1,506.64 | 2,005 |
| 2024-10-02 | 1,609.00 | 1,638.86 | 1,599.01 | 1,614.39 | 1,528.99 | 15,320 |
| 2024-09-30 | 1,764.52 | 1,764.52 | 1,706.11 | 1,742.22 | 1,650.06 | 5,266 |
| 2024-09-27 | 1,741.25 | 1,775.00 | 1,741.25 | 1,764.52 | 1,671.18 | 26,783 |
| 2024-09-26 | 1,735.00 | 1,768.00 | 1,735.00 | 1,750.00 | 1,657.43 | 2,790 |
| 2024-09-25 | 1,690.00 | 1,726.51 | 1,690.00 | 1,723.23 | 1,632.08 | 27,038 |
| 2024-09-24 | 1,700.00 | 1,704.83 | 1,682.25 | 1,685.00 | 1,595.87 | 1,846 |
| 2024-09-23 | 1,657.00 | 1,679.13 | 1,649.47 | 1,670.15 | 1,581.80 | 3,364 |
| 2024-09-20 | 1,680.00 | 1,700.00 | 1,647.16 | 1,676.18 | 1,587.51 | 30,920 |
| 2024-09-19 | 1,600.00 | 1,600.00 | 1,556.95 | 1,559.56 | 1,477.06 | 2,956 |
| 2024-09-18 | 1,553.00 | 1,575.00 | 1,538.15 | 1,574.99 | 1,491.68 | 1,851 |
| 2024-09-17 | 1,550.00 | 1,560.00 | 1,538.14 | 1,538.14 | 1,456.78 | 1,483 |
| 2024-09-13 | 1,530.01 | 1,530.01 | 1,514.21 | 1,518.24 | 1,437.93 | 2,046 |
| 2024-09-12 | 1,550.00 | 1,550.00 | 1,526.74 | 1,531.47 | 1,450.46 | 2,627 |
| 2024-09-11 | 1,548.00 | 1,548.00 | 1,532.89 | 1,547.55 | 1,465.69 | 4,516 |
| 2024-09-10 | 1,582.82 | 1,582.86 | 1,555.41 | 1,569.24 | 1,486.23 | 7,921 |
| 2024-09-09 | 1,606.09 | 1,612.02 | 1,572.44 | 1,582.82 | 1,499.09 | 1,525 |
| 2024-09-06 | 1,615.00 | 1,626.00 | 1,608.00 | 1,616.00 | 1,530.52 | 1,852 |
| 2024-09-05 | 1,617.00 | 1,617.11 | 1,600.00 | 1,611.49 | 1,526.25 | 1,852 |
| 2024-09-04 | 1,600.00 | 1,613.00 | 1,576.06 | 1,613.00 | 1,527.68 | 6,973 |
| 2024-09-03 | 1,634.00 | 1,635.00 | 1,607.81 | 1,608.72 | 1,523.62 | 3,299 |
| 2024-09-02 | 1,627.00 | 1,634.00 | 1,626.96 | 1,630.00 | 1,536.83 | 215 |
| 2024-08-30 | 1,626.00 | 1,646.00 | 1,615.02 | 1,634.77 | 1,541.33 | 4,028 |
| 2024-08-29 | 1,625.00 | 1,669.40 | 1,625.00 | 1,652.72 | 1,558.25 | 7,253 |
| 2024-08-28 | 1,676.25 | 1,676.25 | 1,611.65 | 1,627.12 | 1,534.11 | 17,021 |
| 2024-08-27 | 1,612.12 | 1,683.69 | 1,612.12 | 1,677.59 | 1,581.70 | 5,282 |
| 2024-08-26 | 1,603.70 | 1,639.40 | 1,603.70 | 1,630.27 | 1,537.08 | 18,643 |
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.