NIKE, Inc. (BMV:NKE)
Mexico
· Delayed Price · Currency is MXN 780.01
-2.99 (-0.38%)
At close: Apr 28, 2026
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 784.00 | 784.00 | 777.44 | 783.49 | - | 0.06% | 108 |
| Apr 27, 2026 | 780.86 | 788.00 | 775.00 | 783.00 | 783.00 | 0.90% | 1,477 |
| Apr 24, 2026 | 780.00 | 789.00 | 776.00 | 776.00 | 776.00 | -0.47% | 2,124 |
| Apr 23, 2026 | 785.81 | 785.81 | 773.40 | 779.63 | 779.63 | -1.44% | 5,687 |
| Apr 22, 2026 | 804.00 | 812.00 | 790.00 | 791.00 | 791.00 | -1.86% | 2,301 |
| Apr 21, 2026 | 808.88 | 812.99 | 794.01 | 806.00 | 806.00 | 0.25% | 3,766 |
| Apr 20, 2026 | 800.64 | 804.84 | 791.01 | 803.99 | 803.99 | 0.62% | 55,504 |
| Apr 17, 2026 | 794.01 | 799.99 | 790.92 | 799.00 | 799.00 | 1.30% | 12,567 |
| Apr 16, 2026 | 800.00 | 802.98 | 787.97 | 788.73 | 788.73 | 0.43% | 66,260 |
| Apr 15, 2026 | 779.99 | 794.98 | 772.00 | 785.38 | 785.38 | 3.03% | 29,114 |
| Apr 14, 2026 | 745.10 | 762.28 | 745.00 | 762.28 | 762.28 | 3.28% | 5,052 |
| Apr 13, 2026 | 735.00 | 744.99 | 734.00 | 738.07 | 738.07 | 0.42% | 3,070 |
| Apr 10, 2026 | 767.00 | 767.00 | 735.00 | 735.00 | 735.00 | -4.05% | 2,905 |
| Apr 9, 2026 | 748.00 | 768.13 | 743.00 | 766.00 | 766.00 | 2.47% | 6,096 |
| Apr 8, 2026 | 758.01 | 762.01 | 747.00 | 747.55 | 747.55 | -1.25% | 6,888 |
| Apr 7, 2026 | 785.00 | 785.00 | 752.85 | 757.03 | 757.03 | -3.36% | 5,030 |
| Apr 6, 2026 | 800.00 | 800.00 | 775.00 | 783.37 | 783.37 | -1.78% | 5,339 |
| Apr 1, 2026 | 874.79 | 874.79 | 795.50 | 797.56 | 797.56 | -16.11% | 49,851 |
| Mar 31, 2026 | 945.00 | 952.00 | 932.94 | 950.68 | 950.68 | 2.34% | 18,612 |
| Mar 30, 2026 | 931.00 | 943.31 | 925.00 | 928.90 | 928.90 | -0.28% | 569 |
| Mar 27, 2026 | 929.00 | 937.50 | 926.01 | 931.53 | 931.53 | -0.23% | 731 |
| Mar 26, 2026 | 949.00 | 950.00 | 926.50 | 933.67 | 933.67 | -0.96% | 1,203 |
| Mar 25, 2026 | 950.55 | 950.55 | 938.00 | 942.76 | 942.76 | -1.28% | 3,600 |
| Mar 24, 2026 | 937.00 | 960.99 | 937.00 | 955.00 | 955.00 | 1.78% | 1,407 |
| Mar 23, 2026 | 938.09 | 946.50 | 936.75 | 938.33 | 938.33 | -0.48% | 2,475 |
| 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 | - | 652 |
| 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 |
| Jan 7, 2026 | 1,172.40 | 1,176.99 | 1,138.00 | 1,138.00 | 1,130.51 | -2.74% | 13,033 |
| Jan 6, 2026 | 1,166.96 | 1,170.92 | 1,140.00 | 1,170.00 | 1,162.29 | 1.30% | 728 |
| Jan 5, 2026 | 1,138.00 | 1,168.00 | 1,138.00 | 1,155.00 | 1,147.39 | 1.57% | 15,250 |
| Jan 2, 2026 | 1,154.00 | 1,154.00 | 1,120.00 | 1,137.14 | 1,129.65 | -1.46% | 1,209 |
| Dec 31, 2025 | 1,120.00 | 1,153.98 | 1,115.50 | 1,153.98 | 1,146.38 | 4.82% | 2,259 |
| Dec 30, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.90 | 1,093.65 | 0.08% | 13,779 |
| Dec 29, 2025 | 1,091.10 | 1,105.00 | 1,091.10 | 1,100.00 | 1,092.76 | 1.38% | 906 |
| Dec 26, 2025 | 1,083.00 | 1,085.00 | 1,074.01 | 1,085.00 | 1,077.85 | 0.68% | 17,548 |
| Dec 24, 2025 | 1,042.30 | 1,083.20 | 1,042.30 | 1,077.71 | 1,070.61 | 4.99% | 2,047 |
| Dec 23, 2025 | 1,035.00 | 1,035.00 | 1,023.56 | 1,026.50 | 1,019.74 | -0.38% | 14,307 |
| Dec 22, 2025 | 1,057.82 | 1,060.00 | 1,028.50 | 1,030.42 | 1,023.63 | -2.10% | 33,340 |
| Dec 19, 2025 | 1,109.99 | 1,134.29 | 1,050.00 | 1,052.56 | 1,045.63 | -11.69% | 8,579 |
| Dec 18, 2025 | 1,194.00 | 1,200.00 | 1,181.00 | 1,191.86 | 1,184.01 | 0.60% | 2,763 |
| Dec 17, 2025 | 1,195.00 | 1,195.50 | 1,184.00 | 1,184.73 | 1,176.93 | -1.85% | 3,177 |
| Dec 16, 2025 | 1,222.00 | 1,222.00 | 1,198.00 | 1,207.00 | 1,199.05 | -1.23% | 1,529 |
| Dec 15, 2025 | 1,221.00 | 1,229.99 | 1,190.00 | 1,222.00 | 1,213.95 | 0.08% | 934 |
| Dec 11, 2025 | 1,200.00 | 1,221.00 | 1,194.00 | 1,221.00 | 1,212.96 | 1.74% | 1,948 |
| Dec 10, 2025 | 1,170.00 | 1,200.50 | 1,170.00 | 1,200.06 | 1,192.16 | 4.08% | 827 |
| Dec 9, 2025 | 1,164.55 | 1,164.55 | 1,153.00 | 1,153.00 | 1,145.41 | -0.60% | 3,100 |
| Dec 8, 2025 | 1,191.74 | 1,191.74 | 1,155.04 | 1,160.00 | 1,152.36 | -3.01% | 40,037 |
| Dec 5, 2025 | 1,190.00 | 1,200.00 | 1,185.25 | 1,196.00 | 1,188.12 | -0.17% | 342 |
| Dec 4, 2025 | 1,195.56 | 1,201.01 | 1,190.01 | 1,198.00 | 1,190.11 | -0.17% | 328 |
| Dec 3, 2025 | 1,200.11 | 1,212.63 | 1,200.00 | 1,200.00 | 1,192.10 | 2.83% | 1,664 |
| Dec 2, 2025 | 1,199.98 | 1,199.98 | 1,167.01 | 1,167.01 | 1,159.32 | -2.75% | 622 |
| Dec 1, 2025 | 1,165.00 | 1,204.03 | 1,165.00 | 1,200.00 | 1,192.10 | 1.69% | 2,999 |