NIKE, Inc. (LON:0QZ6)
London · Delayed Price · Currency is GBP · Price in USD 74.02
+0.13 (0.17%)
At close: Sep 8, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 74.28 | 74.48 | 73.06 | 73.51 | 73.51 | -0.69% | 27,697 |
| Sep 8, 2025 | 74.19 | 74.66 | 73.74 | 74.02 | 74.02 | 0.17% | 13,786 |
| Sep 5, 2025 | 74.34 | 75.36 | 73.73 | 73.89 | 73.89 | -1.68% | 23,395 |
| Sep 4, 2025 | 74.90 | 75.55 | 74.51 | 75.15 | 75.15 | 0.69% | 23,109 |
| Sep 3, 2025 | 74.25 | 75.18 | 73.95 | 74.64 | 74.64 | 0.48% | 35,173 |
| Sep 2, 2025 | 77.08 | 77.38 | 74.08 | 74.28 | 74.28 | -4.00% | 34,687 |
| Aug 29, 2025 | 77.85 | 79.10 | 77.20 | 77.38 | 76.98 | -0.92% | 7,043 |
| Aug 28, 2025 | 78.11 | 78.72 | 77.76 | 78.10 | 77.70 | 0.18% | 9,490 |
| Aug 27, 2025 | 78.70 | 79.42 | 77.66 | 77.96 | 77.56 | -0.69% | 18,868 |
| Aug 26, 2025 | 79.03 | 79.56 | 78.50 | 78.50 | 78.10 | -1.28% | 17,604 |
| Aug 25, 2025 | 78.40 | 80.16 | 78.05 | 79.52 | 79.11 | 1.21% | 47,438 |
| Aug 22, 2025 | 76.20 | 79.12 | 75.88 | 78.57 | 78.16 | 3.65% | 20,960 |
| Aug 21, 2025 | 76.42 | 76.43 | 75.13 | 75.80 | 75.41 | -0.84% | 15,506 |
| Aug 20, 2025 | 76.50 | 77.53 | 76.34 | 76.44 | 76.05 | -0.58% | 17,321 |
| Aug 19, 2025 | 77.26 | 78.77 | 76.89 | 76.89 | 76.50 | -1.22% | 19,938 |
| Aug 18, 2025 | 77.25 | 78.23 | 76.10 | 77.84 | 77.44 | 0.71% | 24,080 |
| Aug 15, 2025 | 76.64 | 77.44 | 76.18 | 77.29 | 76.89 | 1.31% | 12,219 |
| Aug 14, 2025 | 77.25 | 77.36 | 75.35 | 76.29 | 75.90 | -1.18% | 24,388 |
| Aug 13, 2025 | 74.95 | 77.57 | 74.90 | 77.20 | 76.80 | 3.07% | 15,702 |
| Aug 12, 2025 | 74.02 | 75.70 | 73.70 | 74.90 | 74.51 | 1.42% | 30,303 |
| Aug 11, 2025 | 74.35 | 74.80 | 73.07 | 73.85 | 73.47 | 0.04% | 28,421 |
| Aug 8, 2025 | 74.49 | 74.92 | 73.42 | 73.82 | 73.44 | -0.56% | 18,665 |
| Aug 7, 2025 | 75.60 | 76.60 | 74.10 | 74.24 | 73.86 | -1.74% | 15,861 |
| Aug 6, 2025 | 74.32 | 75.94 | 74.00 | 75.55 | 75.16 | 1.05% | 11,509 |
| Aug 5, 2025 | 75.00 | 75.68 | 74.30 | 74.77 | 74.38 | 0.49% | 14,162 |
| Aug 4, 2025 | 74.50 | 75.31 | 74.15 | 74.41 | 74.02 | 0.44% | 12,664 |
| Aug 1, 2025 | 73.89 | 74.44 | 72.50 | 74.08 | 73.70 | -1.03% | 39,607 |
| Jul 31, 2025 | 76.68 | 77.88 | 74.43 | 74.85 | 74.47 | -2.47% | 35,530 |
| Jul 30, 2025 | 78.48 | 78.50 | 76.30 | 76.75 | 76.35 | -1.63% | 33,881 |
| Jul 29, 2025 | 79.54 | 79.62 | 77.77 | 78.02 | 77.62 | -1.59% | 25,999 |
| Jul 28, 2025 | 76.50 | 79.94 | 76.50 | 79.28 | 78.87 | 4.17% | 87,782 |
| Jul 25, 2025 | 75.30 | 76.54 | 75.16 | 76.11 | 75.71 | 0.29% | 22,420 |
| Jul 24, 2025 | 76.46 | 77.52 | 75.46 | 75.89 | 75.50 | -1.03% | 33,859 |
| Jul 23, 2025 | 75.43 | 77.15 | 75.14 | 76.68 | 76.28 | 2.27% | 26,018 |
| Jul 22, 2025 | 73.95 | 75.48 | 73.91 | 74.98 | 74.59 | 0.59% | 28,325 |
| Jul 21, 2025 | 72.49 | 74.79 | 72.49 | 74.54 | 74.16 | 2.75% | 39,757 |
| Jul 18, 2025 | 73.02 | 73.21 | 72.13 | 72.55 | 72.18 | -0.57% | 13,513 |
| Jul 17, 2025 | 71.92 | 73.20 | 71.84 | 72.97 | 72.59 | 1.19% | 34,265 |
| Jul 16, 2025 | 71.92 | 72.70 | 71.17 | 72.11 | 71.74 | 0.39% | 19,968 |
| Jul 15, 2025 | 72.53 | 72.87 | 71.60 | 71.83 | 71.46 | -0.66% | 27,334 |
| Jul 14, 2025 | 72.30 | 72.55 | 71.69 | 72.31 | 71.94 | -0.44% | 34,403 |
| Jul 11, 2025 | 74.00 | 74.00 | 72.40 | 72.63 | 72.26 | -3.08% | 39,125 |
| Jul 10, 2025 | 73.40 | 75.47 | 72.68 | 74.94 | 74.55 | 1.62% | 22,671 |
| Jul 9, 2025 | 73.90 | 74.92 | 73.58 | 73.75 | 73.36 | -0.41% | 28,996 |
| Jul 8, 2025 | 76.33 | 76.35 | 73.70 | 74.05 | 73.67 | -3.18% | 43,395 |
| Jul 7, 2025 | 75.90 | 77.50 | 75.65 | 76.48 | 76.09 | 0.14% | 47,626 |
| Jul 3, 2025 | 77.01 | 77.01 | 75.58 | 76.37 | 75.98 | -0.13% | 36,983 |
| Jul 2, 2025 | 73.45 | 76.53 | 73.05 | 76.47 | 76.07 | 4.86% | 137,209 |
| Jul 1, 2025 | 70.90 | 73.91 | 70.72 | 72.93 | 72.55 | 3.02% | 77,010 |
| Jun 30, 2025 | 72.10 | 72.10 | 70.06 | 70.79 | 70.42 | -1.81% | 223,092 |