NIKE, Inc. (BMV:NKE)
Mexico · Delayed Price · Currency is MXN 1,452.38
-1.63 (-0.11%)
At close: Aug 28, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,450.76 | 1,460.11 | 1,450.75 | 1,452.38 | - | -0.11% | 590 |
| Aug 27, 2025 | 1,471.96 | 1,471.96 | 1,454.01 | 1,454.01 | - | -0.78% | 96 |
| Aug 26, 2025 | 1,482.00 | 1,483.00 | 1,465.04 | 1,465.51 | - | -1.11% | 480 |
| Aug 25, 2025 | 1,450.18 | 1,492.99 | 1,450.18 | 1,482.00 | - | 1.37% | 721 |
| Aug 22, 2025 | 1,460.00 | 1,470.00 | 1,460.00 | 1,462.00 | - | 2.70% | 1,063 |
| Aug 21, 2025 | 1,417.00 | 1,429.50 | 1,415.00 | 1,423.51 | - | -0.46% | 722 |
| Aug 20, 2025 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.02 | - | -1.04% | 7,073 |
| Aug 19, 2025 | 1,475.00 | 1,480.00 | 1,442.03 | 1,445.01 | - | -0.60% | 630 |
| Aug 18, 2025 | 1,460.00 | 1,471.40 | 1,453.69 | 1,453.69 | - | 0.59% | 1,568 |
| Aug 15, 2025 | 1,436.01 | 1,450.00 | 1,420.00 | 1,445.17 | - | 0.43% | 1,980 |
| Aug 14, 2025 | 1,420.00 | 1,439.00 | 1,418.99 | 1,439.00 | - | -0.41% | 1,167 |
| Aug 13, 2025 | 1,400.00 | 1,447.00 | 1,396.01 | 1,444.95 | - | 3.51% | 1,604 |
| Aug 12, 2025 | 1,395.00 | 1,406.99 | 1,389.00 | 1,395.99 | - | 1.09% | 751 |
| Aug 11, 2025 | 1,368.00 | 1,381.00 | 1,367.01 | 1,381.00 | - | 0.44% | 425 |
| Aug 8, 2025 | 1,378.07 | 1,380.00 | 1,362.00 | 1,375.00 | - | -0.72% | 284 |
| Aug 7, 2025 | 1,407.00 | 1,407.01 | 1,382.00 | 1,385.00 | - | -1.56% | 2,860 |
| Aug 6, 2025 | 1,404.99 | 1,410.00 | 1,402.00 | 1,407.00 | - | 0.93% | 2,036 |
| Aug 5, 2025 | 1,417.99 | 1,417.99 | 1,390.01 | 1,394.00 | - | -1.69% | 177 |
| Aug 4, 2025 | 1,409.99 | 1,420.00 | 1,395.06 | 1,418.00 | - | 1.69% | 687 |
| Aug 1, 2025 | 1,400.00 | 1,401.20 | 1,390.00 | 1,394.42 | - | -0.96% | 1,296 |
| Jul 31, 2025 | 1,435.97 | 1,435.97 | 1,398.01 | 1,408.00 | - | -2.44% | 1,417 |
| Jul 30, 2025 | 1,472.03 | 1,473.10 | 1,437.00 | 1,443.19 | - | -1.22% | 1,112 |
| Jul 29, 2025 | 1,483.00 | 1,490.00 | 1,461.01 | 1,461.01 | - | -1.78% | 468 |
| Jul 28, 2025 | 1,453.13 | 1,490.00 | 1,446.00 | 1,487.48 | - | 4.97% | 4,623 |
| Jul 25, 2025 | 1,406.64 | 1,417.00 | 1,405.00 | 1,417.00 | - | 1.29% | 1,897 |
| Jul 24, 2025 | 1,432.64 | 1,434.00 | 1,396.01 | 1,398.97 | - | -1.68% | 23,099 |
| Jul 23, 2025 | 1,414.00 | 1,430.00 | 1,414.00 | 1,422.85 | - | 0.98% | 970 |
| Jul 22, 2025 | 1,386.00 | 1,408.99 | 1,380.02 | 1,408.99 | - | 1.73% | 526 |
| Jul 21, 2025 | 1,355.03 | 1,394.99 | 1,355.03 | 1,384.99 | - | 2.21% | 625 |
| Jul 18, 2025 | 1,371.00 | 1,371.00 | 1,354.01 | 1,355.01 | - | -1.17% | 475 |
| Jul 17, 2025 | 1,369.01 | 1,375.00 | 1,360.00 | 1,371.00 | - | 1.41% | 1,211 |
| Jul 16, 2025 | 1,357.00 | 1,357.00 | 1,341.25 | 1,352.00 | - | -0.37% | 488 |
| Jul 15, 2025 | 1,357.00 | 1,359.00 | 1,352.00 | 1,357.00 | - | 0.52% | 218 |
| Jul 14, 2025 | 1,350.00 | 1,359.76 | 1,343.71 | 1,350.00 | - | -0.37% | 477 |
| Jul 11, 2025 | 1,370.00 | 1,370.00 | 1,354.01 | 1,355.00 | - | -2.57% | 507 |
| Jul 10, 2025 | 1,365.00 | 1,403.60 | 1,363.00 | 1,390.70 | - | 1.51% | 1,756 |
| Jul 9, 2025 | 1,385.00 | 1,385.00 | 1,363.61 | 1,369.95 | - | -0.35% | 7,367 |
| Jul 8, 2025 | 1,397.00 | 1,397.00 | 1,367.53 | 1,374.80 | - | -3.69% | 3,044 |
| Jul 7, 2025 | 1,430.00 | 1,438.16 | 1,417.00 | 1,427.41 | - | -0.11% | 3,918 |
| Jul 4, 2025 | 1,420.00 | 1,429.00 | 1,418.19 | 1,429.00 | - | 0.21% | 311 |
| Jul 3, 2025 | 1,426.50 | 1,437.00 | 1,410.00 | 1,426.00 | - | -0.77% | 9,526 |
| Jul 2, 2025 | 1,370.65 | 1,439.00 | 1,370.65 | 1,437.00 | - | 4.47% | 7,188 |
| Jul 1, 2025 | 1,330.00 | 1,382.00 | 1,330.00 | 1,375.46 | - | 3.42% | 6,902 |
| Jun 30, 2025 | 1,355.56 | 1,355.56 | 1,320.01 | 1,330.00 | - | -2.38% | 3,536 |
| Jun 27, 2025 | 1,237.18 | 1,396.00 | 1,180.00 | 1,362.38 | - | 15.63% | 28,481 |
| Jun 26, 2025 | 1,160.00 | 1,190.00 | 1,150.00 | 1,178.26 | - | 2.22% | 8,758 |
| Jun 25, 2025 | 1,164.00 | 1,164.00 | 1,145.00 | 1,152.67 | - | -1.00% | 625 |
| Jun 24, 2025 | 1,165.00 | 1,165.00 | 1,152.00 | 1,164.36 | - | -0.19% | 5,681 |
| Jun 23, 2025 | 1,149.94 | 1,173.19 | 1,149.94 | 1,166.59 | - | 1.45% | 2,820 |
| Jun 20, 2025 | 1,135.00 | 1,149.98 | 1,135.00 | 1,149.94 | - | 1.67% | 1,732 |