NIKE, Inc. (LON:0QZ6)
London · Delayed Price · Currency is GBP · Price in USD 65.59
+0.35 (0.53%)
At close: Oct 30, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 65.74 | 65.92 | 64.57 | 64.91 | 64.91 | -0.51% | 29,378 |
| Oct 29, 2025 | 67.65 | 67.68 | 65.21 | 65.24 | 65.24 | -3.46% | 146,161 |
| Oct 28, 2025 | 68.33 | 69.00 | 67.06 | 67.58 | 67.58 | -1.37% | 25,361 |
| Oct 27, 2025 | 70.10 | 70.49 | 68.28 | 68.52 | 68.52 | -0.97% | 49,675 |
| Oct 24, 2025 | 69.83 | 70.15 | 68.93 | 69.19 | 69.19 | -0.98% | 18,541 |
| Oct 23, 2025 | 69.20 | 69.88 | 68.74 | 69.88 | 69.88 | 1.46% | 21,045 |
| Oct 22, 2025 | 68.48 | 69.36 | 68.04 | 68.87 | 68.87 | -0.44% | 12,520 |
| Oct 21, 2025 | 67.75 | 69.29 | 67.46 | 69.17 | 69.17 | 1.82% | 15,289 |
| Oct 20, 2025 | 67.79 | 68.16 | 67.48 | 67.93 | 67.93 | 0.43% | 14,559 |
| Oct 17, 2025 | 66.68 | 67.73 | 65.64 | 67.64 | 67.64 | 0.89% | 15,964 |
| Oct 16, 2025 | 68.54 | 69.03 | 66.97 | 67.04 | 67.04 | -2.46% | 33,017 |
| Oct 15, 2025 | 67.87 | 69.53 | 67.69 | 68.73 | 68.73 | 1.26% | 20,793 |
| Oct 14, 2025 | 66.92 | 67.88 | 66.01 | 67.87 | 67.87 | 1.21% | 15,688 |
| Oct 13, 2025 | 65.74 | 67.08 | 65.61 | 67.06 | 67.06 | 2.12% | 46,833 |
| Oct 10, 2025 | 68.15 | 68.45 | 65.57 | 65.67 | 65.67 | -3.52% | 68,274 |
| Oct 9, 2025 | 69.14 | 69.62 | 68.06 | 68.07 | 68.07 | -1.78% | 53,577 |
| Oct 8, 2025 | 69.09 | 69.40 | 68.32 | 69.30 | 69.30 | -0.03% | 57,829 |
| Oct 7, 2025 | 71.25 | 71.48 | 69.17 | 69.32 | 69.32 | -3.43% | 45,573 |
| Oct 6, 2025 | 72.14 | 72.72 | 71.06 | 71.78 | 71.78 | -0.60% | 50,941 |
| Oct 3, 2025 | 74.69 | 75.00 | 72.22 | 72.22 | 72.22 | -3.03% | 52,483 |
| Oct 2, 2025 | 74.40 | 76.93 | 73.90 | 74.47 | 74.47 | 1.28% | 116,965 |
| Oct 1, 2025 | 72.58 | 74.67 | 71.61 | 73.53 | 73.53 | 6.43% | 227,220 |
| Sep 30, 2025 | 69.60 | 70.21 | 68.82 | 69.09 | 69.09 | -0.29% | 68,137 |
| Sep 29, 2025 | 69.38 | 69.93 | 68.76 | 69.29 | 69.29 | 0.22% | 33,621 |
| Sep 26, 2025 | 69.38 | 69.68 | 68.03 | 69.14 | 69.14 | -0.10% | 27,162 |
| Sep 25, 2025 | 71.30 | 71.80 | 69.10 | 69.21 | 69.21 | -2.53% | 67,787 |
| Sep 24, 2025 | 71.04 | 71.50 | 70.47 | 71.01 | 71.01 | 0.05% | 19,346 |
| Sep 23, 2025 | 71.40 | 72.40 | 70.97 | 70.97 | 70.97 | -1.40% | 70,110 |
| Sep 22, 2025 | 71.03 | 72.47 | 70.43 | 71.98 | 71.98 | 1.00% | 25,493 |
| Sep 19, 2025 | 72.27 | 72.80 | 70.75 | 71.27 | 71.27 | -0.72% | 66,310 |
| Sep 18, 2025 | 72.64 | 73.95 | 71.77 | 71.79 | 71.79 | -0.90% | 37,741 |
| Sep 17, 2025 | 72.74 | 73.31 | 72.23 | 72.44 | 72.44 | -0.27% | 15,971 |
| Sep 16, 2025 | 73.18 | 73.52 | 72.09 | 72.64 | 72.64 | -0.51% | 36,637 |
| Sep 15, 2025 | 73.13 | 73.51 | 72.56 | 73.01 | 73.01 | -0.10% | 29,724 |
| Sep 12, 2025 | 74.33 | 75.20 | 71.96 | 73.08 | 73.08 | -1.64% | 59,422 |
| Sep 11, 2025 | 74.31 | 75.50 | 74.03 | 74.30 | 74.30 | 0.44% | 13,835 |
| Sep 10, 2025 | 73.84 | 75.51 | 73.35 | 73.97 | 73.97 | 0.63% | 43,188 |
| 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 |