NIKE, Inc. (BMV:NKE)
Mexico · Delayed Price · Currency is MXN 942.81
-7.19 (-0.76%)
At close: Mar 20, 2026
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 952.65 | 952.65 | 937.01 | 942.81 | 942.81 | -0.76% | 2,355 |
| Mar 19, 2026 | 946.97 | 970.00 | 941.01 | 950.00 | 950.00 | - | 650 |
| Mar 18, 2026 | 973.00 | 973.00 | 949.50 | 950.00 | 950.00 | -2.77% | 1,518 |
| Mar 17, 2026 | 975.00 | 980.00 | 971.13 | 977.09 | 977.09 | 0.81% | 44,161 |
| Mar 13, 2026 | 967.00 | 974.99 | 963.00 | 969.27 | 969.27 | 0.23% | 932 |
| Mar 12, 2026 | 981.00 | 981.00 | 963.01 | 967.00 | 967.00 | -1.73% | 1,336 |
| Mar 11, 2026 | 1,008.00 | 1,008.00 | 982.34 | 984.00 | 984.00 | -0.70% | 1,369 |
| Mar 10, 2026 | 1,011.99 | 1,011.99 | 980.00 | 990.95 | 990.95 | -0.74% | 3,894 |
| Mar 9, 2026 | 1,011.00 | 1,011.00 | 986.00 | 998.36 | 998.36 | -1.68% | 611 |
| Mar 6, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.45 | 1,015.45 | -1.41% | 2,597 |
| Mar 5, 2026 | 1,031.01 | 1,031.01 | 1,020.00 | 1,030.00 | 1,030.00 | -0.11% | 817 |
| Mar 4, 2026 | 1,055.00 | 1,055.00 | 1,030.68 | 1,031.11 | 1,031.11 | -1.91% | 3,634 |
| Mar 3, 2026 | 1,056.00 | 1,056.00 | 1,039.00 | 1,051.20 | 1,051.20 | -0.70% | 1,306 |
| Mar 2, 2026 | 1,074.99 | 1,074.99 | 1,025.01 | 1,058.65 | 1,058.65 | -1.17% | 4,006 |
| Feb 27, 2026 | 1,071.40 | 1,072.33 | 1,060.02 | 1,071.15 | 1,064.10 | -3.59% | 1,051 |
| Feb 26, 2026 | 1,110.00 | 1,116.40 | 1,110.00 | 1,111.00 | 1,103.68 | 2.16% | 337 |
| Feb 25, 2026 | 1,097.00 | 1,097.00 | 1,087.50 | 1,087.50 | 1,080.34 | -1.58% | 1,143 |
| Feb 24, 2026 | 1,107.00 | 1,111.00 | 1,104.99 | 1,104.99 | 1,097.71 | 1.75% | 194 |
| Feb 23, 2026 | 1,087.00 | 1,090.00 | 1,067.79 | 1,086.01 | 1,078.86 | -3.05% | 2,258 |
| Feb 20, 2026 | 1,126.57 | 1,164.98 | 1,087.80 | 1,120.21 | 1,112.83 | -1.26% | 927 |
| Feb 19, 2026 | 1,120.00 | 1,135.00 | 1,110.00 | 1,134.55 | 1,127.08 | 0.49% | 697 |
| Feb 18, 2026 | 1,107.73 | 1,135.25 | 1,107.73 | 1,129.00 | 1,121.56 | 3.01% | 1,625 |
| Feb 17, 2026 | 1,092.00 | 1,098.20 | 1,089.50 | 1,096.02 | 1,088.80 | 0.74% | 1,217 |
| Feb 16, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,080.83 | 0.44% | 32 |
| Feb 13, 2026 | 1,070.00 | 1,083.50 | 1,070.00 | 1,083.25 | 1,076.12 | 2.71% | 270 |
| Feb 12, 2026 | 1,068.01 | 1,070.70 | 1,053.00 | 1,054.71 | 1,047.76 | -1.50% | 1,109 |
| Feb 11, 2026 | 1,110.00 | 1,110.00 | 1,064.00 | 1,070.81 | 1,063.76 | -1.76% | 523 |
| Feb 10, 2026 | 1,085.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,082.82 | 1.43% | 774 |
| Feb 9, 2026 | 1,080.00 | 1,085.00 | 1,074.00 | 1,074.66 | 1,067.58 | -2.39% | 1,796 |
| Feb 6, 2026 | 1,099.00 | 1,107.00 | 1,092.00 | 1,101.00 | 1,093.75 | 1.01% | 2,178 |
| Feb 5, 2026 | 1,104.00 | 1,117.00 | 1,080.01 | 1,090.00 | 1,082.82 | -1.89% | 2,292 |
| Feb 4, 2026 | 1,083.00 | 1,111.00 | 1,083.00 | 1,111.00 | 1,103.68 | 5.81% | 1,017 |
| Feb 3, 2026 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.01 | 1,043.10 | -2.33% | 2,272 |
| Jan 30, 2026 | 1,073.90 | 1,075.01 | 1,065.00 | 1,075.01 | 1,067.93 | -0.40% | 539 |
| Jan 29, 2026 | 1,068.00 | 1,083.02 | 1,068.00 | 1,079.30 | 1,072.19 | 0.59% | 1,758 |
| Jan 28, 2026 | 1,115.23 | 1,115.23 | 1,066.01 | 1,073.00 | 1,065.93 | -1.56% | 1,426 |
| Jan 27, 2026 | 1,130.00 | 1,130.00 | 1,086.45 | 1,090.00 | 1,082.82 | -3.54% | 852 |
| Jan 26, 2026 | 1,140.91 | 1,140.91 | 1,124.34 | 1,130.01 | 1,122.57 | 0.62% | 255 |
| Jan 23, 2026 | 1,133.00 | 1,138.00 | 1,123.00 | 1,123.00 | 1,115.60 | -1.87% | 509 |
| Jan 22, 2026 | 1,150.00 | 1,158.00 | 1,143.00 | 1,144.43 | 1,136.89 | 0.83% | 1,324 |
| Jan 21, 2026 | 1,112.24 | 1,139.35 | 1,112.24 | 1,135.00 | 1,127.53 | 1.54% | 705 |
| Jan 20, 2026 | 1,125.00 | 1,133.00 | 1,110.00 | 1,117.83 | 1,110.47 | -1.94% | 2,731 |
| Jan 19, 2026 | 1,135.85 | 1,140.00 | 1,134.30 | 1,140.00 | 1,132.49 | 0.37% | 57 |
| Jan 16, 2026 | 1,149.00 | 1,149.00 | 1,129.00 | 1,135.85 | 1,128.37 | -1.02% | 1,320 |
| Jan 15, 2026 | 1,160.00 | 1,160.00 | 1,133.67 | 1,147.60 | 1,140.04 | -1.66% | 374 |
| Jan 14, 2026 | 1,182.50 | 1,195.00 | 1,165.00 | 1,167.00 | 1,159.31 | -1.52% | 2,120 |
| Jan 13, 2026 | 1,173.00 | 1,194.00 | 1,173.00 | 1,185.00 | 1,177.20 | 0.85% | 3,686 |
| Jan 12, 2026 | 1,174.01 | 1,186.00 | 1,168.13 | 1,175.01 | 1,167.27 | -0.57% | 2,356 |
| Jan 9, 2026 | 1,179.00 | 1,195.00 | 1,175.00 | 1,181.78 | 1,174.00 | 1.44% | 1,705 |
| Jan 8, 2026 | 1,135.00 | 1,181.00 | 1,121.00 | 1,165.00 | 1,157.33 | 2.37% | 11,925 |