NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,145.16 | 1,149.68 | 1,115.02 | 1,127.27 | 1,091.25 | 2,156 |
| 2025-11-06 | 1,151.01 | 1,156.00 | 1,149.00 | 1,151.00 | 1,114.22 | 617 |
| 2025-11-05 | 1,140.00 | 1,165.00 | 1,136.00 | 1,159.16 | 1,122.12 | 747 |
| 2025-11-04 | 1,161.73 | 1,161.73 | 1,142.02 | 1,145.00 | 1,108.41 | 8,670 |
| 2025-11-03 | 1,205.59 | 1,205.59 | 1,156.80 | 1,161.74 | 1,124.62 | 1,863 |
| 2025-10-31 | 1,206.50 | 1,206.50 | 1,194.00 | 1,198.00 | 1,159.72 | 803 |
| 2025-10-30 | 1,221.87 | 1,221.87 | 1,203.00 | 1,203.42 | 1,164.97 | 2,426 |
| 2025-10-29 | 1,230.00 | 1,231.60 | 1,203.00 | 1,221.68 | 1,182.64 | 2,546 |
| 2025-10-28 | 1,255.01 | 1,260.00 | 1,235.01 | 1,242.06 | 1,202.37 | 2,068 |
| 2025-10-27 | 1,275.00 | 1,279.14 | 1,259.74 | 1,260.00 | 1,219.74 | 708 |
| 2025-10-24 | 1,280.00 | 1,280.00 | 1,266.01 | 1,276.08 | 1,235.30 | 1,602 |
← NewerPage 5 of 5 · 251 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.