NIKE, Inc. (BMV:NKE)
Mexico · Delayed Price · Currency is MXN 1,060.70
-10.45 (-0.98%)
At close: Mar 2, 2026
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,071.40 | 1,072.33 | 1,060.02 | 1,071.15 | 1,071.15 | -3.59% | 1,051 |
| Feb 26, 2026 | 1,110.00 | 1,116.40 | 1,110.00 | 1,111.00 | 1,111.00 | 2.16% | 337 |
| Feb 25, 2026 | 1,097.00 | 1,097.00 | 1,087.50 | 1,087.50 | 1,087.50 | -1.58% | 1,143 |
| Feb 24, 2026 | 1,107.00 | 1,111.00 | 1,104.99 | 1,104.99 | 1,104.99 | 1.75% | 194 |
| Feb 23, 2026 | 1,087.00 | 1,090.00 | 1,067.79 | 1,086.01 | 1,086.01 | -3.05% | 2,258 |
| Feb 20, 2026 | 1,126.57 | 1,164.98 | 1,087.80 | 1,120.21 | 1,120.21 | -1.26% | 927 |
| Feb 19, 2026 | 1,120.00 | 1,135.00 | 1,110.00 | 1,134.55 | 1,134.55 | 0.49% | 697 |
| Feb 18, 2026 | 1,107.73 | 1,135.25 | 1,107.73 | 1,129.00 | 1,129.00 | 3.01% | 1,625 |
| Feb 17, 2026 | 1,092.00 | 1,098.20 | 1,089.50 | 1,096.02 | 1,096.02 | 0.74% | 1,217 |
| Feb 16, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.44% | 32 |
| Feb 13, 2026 | 1,070.00 | 1,083.50 | 1,070.00 | 1,083.25 | 1,083.25 | 2.71% | 270 |
| Feb 12, 2026 | 1,068.01 | 1,070.70 | 1,053.00 | 1,054.71 | 1,054.71 | -1.50% | 1,109 |
| Feb 11, 2026 | 1,110.00 | 1,110.00 | 1,064.00 | 1,070.81 | 1,070.81 | -1.76% | 523 |
| Feb 10, 2026 | 1,085.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | 1.43% | 774 |
| Feb 9, 2026 | 1,080.00 | 1,085.00 | 1,074.00 | 1,074.66 | 1,074.66 | -2.39% | 1,796 |
| Feb 6, 2026 | 1,099.00 | 1,107.00 | 1,092.00 | 1,101.00 | 1,101.00 | 1.01% | 2,178 |
| Feb 5, 2026 | 1,104.00 | 1,117.00 | 1,080.01 | 1,090.00 | 1,090.00 | -1.89% | 2,292 |
| Feb 4, 2026 | 1,083.00 | 1,111.00 | 1,083.00 | 1,111.00 | 1,111.00 | 5.81% | 1,017 |
| Feb 3, 2026 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.01 | 1,050.01 | -2.33% | 2,272 |
| Jan 30, 2026 | 1,073.90 | 1,075.01 | 1,065.00 | 1,075.01 | 1,075.01 | -0.40% | 539 |
| Jan 29, 2026 | 1,068.00 | 1,083.02 | 1,068.00 | 1,079.30 | 1,079.30 | 0.59% | 1,758 |
| Jan 28, 2026 | 1,115.23 | 1,115.23 | 1,066.01 | 1,073.00 | 1,073.00 | -1.56% | 1,426 |
| Jan 27, 2026 | 1,130.00 | 1,130.00 | 1,086.45 | 1,090.00 | 1,090.00 | -3.54% | 852 |
| Jan 26, 2026 | 1,140.91 | 1,140.91 | 1,124.34 | 1,130.01 | 1,130.01 | 0.62% | 255 |
| Jan 23, 2026 | 1,133.00 | 1,138.00 | 1,123.00 | 1,123.00 | 1,123.00 | -1.87% | 509 |
| Jan 22, 2026 | 1,150.00 | 1,158.00 | 1,143.00 | 1,144.43 | 1,144.43 | 0.83% | 1,324 |
| Jan 21, 2026 | 1,112.24 | 1,139.35 | 1,112.24 | 1,135.00 | 1,135.00 | 1.54% | 705 |
| Jan 20, 2026 | 1,125.00 | 1,133.00 | 1,110.00 | 1,117.83 | 1,117.83 | -1.94% | 2,731 |
| Jan 19, 2026 | 1,135.85 | 1,140.00 | 1,134.30 | 1,140.00 | 1,140.00 | 0.37% | 57 |
| Jan 16, 2026 | 1,149.00 | 1,149.00 | 1,129.00 | 1,135.85 | 1,135.85 | -1.02% | 1,320 |
| Jan 15, 2026 | 1,160.00 | 1,160.00 | 1,133.67 | 1,147.60 | 1,147.60 | -1.66% | 374 |
| Jan 14, 2026 | 1,182.50 | 1,195.00 | 1,165.00 | 1,167.00 | 1,167.00 | -1.52% | 2,120 |
| Jan 13, 2026 | 1,173.00 | 1,194.00 | 1,173.00 | 1,185.00 | 1,185.00 | 0.85% | 3,686 |
| Jan 12, 2026 | 1,174.01 | 1,186.00 | 1,168.13 | 1,175.01 | 1,175.01 | -0.57% | 2,356 |
| Jan 9, 2026 | 1,179.00 | 1,195.00 | 1,175.00 | 1,181.78 | 1,181.78 | 1.44% | 1,705 |
| Jan 8, 2026 | 1,135.00 | 1,181.00 | 1,121.00 | 1,165.00 | 1,165.00 | 2.37% | 11,925 |
| Jan 7, 2026 | 1,172.40 | 1,176.99 | 1,138.00 | 1,138.00 | 1,138.00 | -2.74% | 13,033 |
| Jan 6, 2026 | 1,166.96 | 1,170.92 | 1,140.00 | 1,170.00 | 1,170.00 | 1.30% | 728 |
| Jan 5, 2026 | 1,138.00 | 1,168.00 | 1,138.00 | 1,155.00 | 1,155.00 | 1.57% | 15,250 |
| Jan 2, 2026 | 1,154.00 | 1,154.00 | 1,120.00 | 1,137.14 | 1,137.14 | -1.46% | 1,209 |
| Dec 31, 2025 | 1,120.00 | 1,153.98 | 1,115.50 | 1,153.98 | 1,153.98 | 4.82% | 2,259 |
| Dec 30, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.90 | 1,100.90 | 0.08% | 13,779 |
| Dec 29, 2025 | 1,091.10 | 1,105.00 | 1,091.10 | 1,100.00 | 1,100.00 | 1.38% | 906 |
| Dec 26, 2025 | 1,083.00 | 1,085.00 | 1,074.01 | 1,085.00 | 1,085.00 | 0.68% | 17,548 |
| Dec 24, 2025 | 1,042.30 | 1,083.20 | 1,042.30 | 1,077.71 | 1,077.71 | 4.99% | 2,047 |
| Dec 23, 2025 | 1,035.00 | 1,035.00 | 1,023.56 | 1,026.50 | 1,026.50 | -0.38% | 14,307 |
| Dec 22, 2025 | 1,057.82 | 1,060.00 | 1,028.50 | 1,030.42 | 1,030.42 | -2.10% | 33,340 |
| Dec 19, 2025 | 1,109.99 | 1,134.29 | 1,050.00 | 1,052.56 | 1,052.56 | -11.69% | 8,579 |
| Dec 18, 2025 | 1,194.00 | 1,200.00 | 1,181.00 | 1,191.86 | 1,191.86 | 0.60% | 2,763 |
| Dec 17, 2025 | 1,195.00 | 1,195.50 | 1,184.00 | 1,184.73 | 1,184.73 | -1.85% | 3,177 |