NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 690.07 | 690.07 | 676.01 | 685.00 | 685.00 | 927 |
| 2026-10-16 | 686.00 | 696.00 | 682.50 | 685.47 | 685.47 | 1,473 |
| 2026-10-15 | 650.00 | 692.55 | 650.00 | 682.57 | 682.57 | 5,400 |
| 2026-10-14 | 651.06 | 652.15 | 641.86 | 650.44 | 650.44 | 1,494 |
| 2026-10-13 | 641.00 | 658.00 | 641.00 | 651.11 | 651.11 | 1,678 |
| 2026-10-12 | 642.42 | 645.00 | 630.00 | 641.46 | 641.46 | 802 |
| 2026-10-09 | 630.00 | 646.00 | 628.99 | 641.00 | 641.00 | 2,785 |
| 2026-10-08 | 619.99 | 632.99 | 615.01 | 632.99 | 632.99 | 1,712 |
| 2026-10-07 | 619.60 | 620.00 | 609.00 | 615.38 | 615.38 | 1,081 |
| 2026-10-06 | 609.99 | 620.72 | 600.02 | 619.63 | 619.63 | 3,052 |
| 2026-10-05 | 610.00 | 614.00 | 594.51 | 611.47 | 611.47 | 3,374 |
| 2026-10-02 | 612.99 | 619.00 | 586.00 | 614.09 | 614.09 | 10,383 |
| 2026-10-01 | 648.59 | 664.70 | 641.71 | 645.99 | 645.99 | 6,508 |
| 2026-09-30 | 645.00 | 645.00 | 637.90 | 643.00 | 643.00 | 4,813 |
| 2026-09-29 | 655.00 | 655.00 | 646.00 | 648.00 | 648.00 | 2,353 |
| 2026-09-28 | 640.00 | 655.00 | 640.00 | 652.01 | 652.01 | 4,447 |
| 2026-09-25 | 633.01 | 638.01 | 629.50 | 634.00 | 634.00 | 13,978 |
| 2026-09-24 | 624.24 | 637.00 | 624.24 | 635.00 | 635.00 | 4,282 |
| 2026-09-23 | 630.49 | 635.03 | 624.00 | 627.38 | 627.38 | 967 |
| 2026-09-22 | 625.01 | 637.99 | 622.00 | 624.19 | 624.19 | 2,289 |
| 2026-09-21 | 609.92 | 625.00 | 609.00 | 623.76 | 623.76 | 2,898 |
Page 1 of 1 · 21 trading days
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.