NIKE, Inc. (LON:0QZ6)
London
· Delayed Price · Currency is GBP · Price in USD 57.12
-0.43 (-0.75%)
At close: Mar 6, 2026
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.72 | 58.19 | 55.16 | 56.04 | 56.04 | -1.89% | 53,711 |
| Mar 6, 2026 | 58.14 | 58.35 | 56.78 | 57.12 | 57.12 | -0.75% | 36,349 |
| Mar 5, 2026 | 58.72 | 59.19 | 57.43 | 57.55 | 57.55 | -2.21% | 65,216 |
| Mar 4, 2026 | 59.11 | 59.74 | 58.67 | 58.85 | 58.85 | -1.24% | 97,367 |
| Mar 3, 2026 | 60.66 | 61.03 | 58.63 | 59.59 | 59.59 | -2.23% | 70,600 |
| Mar 2, 2026 | 61.27 | 61.38 | 59.14 | 60.95 | 60.95 | -1.36% | 87,798 |
| Feb 27, 2026 | 63.75 | 64.70 | 61.53 | 61.79 | 61.38 | -3.66% | 55,896 |
| Feb 26, 2026 | 63.41 | 65.04 | 63.20 | 64.14 | 63.71 | 1.18% | 61,323 |
| Feb 25, 2026 | 64.10 | 64.55 | 62.84 | 63.39 | 62.97 | -1.20% | 18,660 |
| Feb 24, 2026 | 63.11 | 64.69 | 62.60 | 64.16 | 63.73 | 2.08% | 30,438 |
| Feb 23, 2026 | 64.79 | 65.30 | 62.05 | 62.85 | 62.43 | -3.49% | 57,741 |
| Feb 20, 2026 | 65.54 | 68.48 | 63.35 | 65.12 | 64.69 | -0.23% | 99,798 |
| Feb 19, 2026 | 65.48 | 65.75 | 64.25 | 65.27 | 64.84 | -0.47% | 32,210 |
| Feb 18, 2026 | 64.74 | 66.14 | 63.78 | 65.58 | 65.14 | 1.84% | 33,938 |
| Feb 17, 2026 | 63.08 | 64.48 | 62.60 | 64.40 | 63.97 | 1.81% | 35,332 |
| Feb 13, 2026 | 61.20 | 63.36 | 61.00 | 63.25 | 62.83 | 2.73% | 30,744 |
| Feb 12, 2026 | 62.56 | 63.00 | 60.85 | 61.57 | 61.16 | -1.39% | 41,976 |
| Feb 11, 2026 | 63.27 | 64.35 | 61.69 | 62.44 | 62.03 | -1.36% | 57,603 |
| Feb 10, 2026 | 62.63 | 64.19 | 62.31 | 63.30 | 62.88 | 0.92% | 30,594 |
| Feb 9, 2026 | 63.95 | 64.17 | 62.52 | 62.72 | 62.30 | -1.74% | 24,819 |
| Feb 6, 2026 | 62.35 | 64.22 | 62.02 | 63.83 | 63.41 | 2.20% | 35,740 |
| Feb 5, 2026 | 63.74 | 64.45 | 62.10 | 62.46 | 62.04 | -1.53% | 42,148 |
| Feb 4, 2026 | 61.08 | 63.64 | 60.91 | 63.43 | 63.01 | 4.67% | 41,016 |
| Feb 3, 2026 | 62.28 | 62.60 | 60.44 | 60.60 | 60.20 | -2.66% | 79,078 |
| Feb 2, 2026 | 61.05 | 62.33 | 60.91 | 62.26 | 61.85 | 1.09% | 69,785 |
| Jan 30, 2026 | 62.37 | 62.73 | 61.01 | 61.59 | 61.18 | -1.86% | 31,089 |
| Jan 29, 2026 | 62.32 | 62.86 | 61.46 | 62.76 | 62.34 | 0.83% | 40,713 |
| Jan 28, 2026 | 63.09 | 64.01 | 62.18 | 62.24 | 61.83 | -1.40% | 37,396 |
| Jan 27, 2026 | 64.96 | 65.35 | 62.89 | 63.13 | 62.71 | -3.56% | 40,905 |
| Jan 26, 2026 | 64.67 | 66.00 | 64.24 | 65.46 | 65.02 | 1.25% | 14,149 |
| Jan 23, 2026 | 65.65 | 66.00 | 64.44 | 64.65 | 64.22 | -2.05% | 25,468 |
| Jan 22, 2026 | 65.19 | 66.52 | 65.09 | 66.00 | 65.56 | 2.15% | 13,494 |
| Jan 21, 2026 | 63.59 | 65.24 | 63.28 | 64.61 | 64.18 | 2.04% | 64,807 |
| Jan 20, 2026 | 63.56 | 64.55 | 62.38 | 63.32 | 62.90 | -1.14% | 37,285 |
| Jan 16, 2026 | 64.60 | 65.24 | 63.70 | 64.05 | 63.62 | -0.85% | 23,646 |
| Jan 15, 2026 | 65.50 | 66.60 | 64.21 | 64.60 | 64.17 | -1.30% | 33,427 |
| Jan 14, 2026 | 66.30 | 67.10 | 65.06 | 65.45 | 65.02 | -1.42% | 44,042 |
| Jan 13, 2026 | 65.44 | 67.07 | 65.00 | 66.39 | 65.95 | 0.88% | 39,900 |
| Jan 12, 2026 | 65.65 | 66.25 | 64.25 | 65.81 | 65.37 | 0.31% | 60,664 |
| Jan 9, 2026 | 65.03 | 66.52 | 64.40 | 65.61 | 65.17 | 0.05% | 62,761 |
| Jan 8, 2026 | 63.20 | 65.58 | 61.74 | 65.57 | 65.14 | 2.90% | 53,888 |
| Jan 7, 2026 | 65.38 | 65.80 | 63.28 | 63.72 | 63.30 | -1.28% | 64,666 |
| Jan 6, 2026 | 64.54 | 64.80 | 63.44 | 64.55 | 64.12 | -0.63% | 67,217 |
| Jan 5, 2026 | 64.39 | 65.33 | 63.22 | 64.96 | 64.53 | 2.84% | 82,114 |
| Jan 2, 2026 | 64.21 | 64.23 | 62.58 | 63.17 | 62.75 | -1.14% | 86,927 |
| Dec 31, 2025 | 62.19 | 64.20 | 61.97 | 63.89 | 63.47 | 4.50% | 126,802 |
| Dec 30, 2025 | 61.30 | 61.90 | 60.65 | 61.14 | 60.73 | 0.16% | 69,717 |
| Dec 29, 2025 | 60.92 | 61.74 | 60.05 | 61.04 | 60.64 | 1.64% | 101,238 |
| Dec 24, 2025 | 58.08 | 60.57 | 58.08 | 60.06 | 59.66 | 4.98% | 253,309 |
| Dec 23, 2025 | 57.35 | 57.60 | 56.99 | 57.21 | 56.83 | -0.15% | 173,531 |
| Dec 22, 2025 | 58.90 | 59.35 | 57.29 | 57.30 | 56.92 | -2.22% | 153,651 |
| Dec 19, 2025 | 58.64 | 60.36 | 57.85 | 58.60 | 58.21 | -11.02% | 497,210 |
| Dec 18, 2025 | 65.90 | 67.00 | 65.85 | 65.86 | 65.42 | -0.16% | 20,638 |
| Dec 17, 2025 | 67.13 | 68.00 | 65.55 | 65.97 | 65.53 | -1.24% | 23,400 |
| Dec 16, 2025 | 67.55 | 68.18 | 66.77 | 66.80 | 66.35 | -1.59% | 46,322 |
| Dec 15, 2025 | 67.77 | 69.12 | 66.71 | 67.87 | 67.42 | 0.79% | 29,390 |
| Dec 12, 2025 | 68.13 | 69.14 | 67.11 | 67.34 | 66.90 | 0.17% | 85,288 |
| Dec 11, 2025 | 65.79 | 67.27 | 65.36 | 67.23 | 66.78 | 2.83% | 24,711 |
| Dec 10, 2025 | 63.55 | 65.43 | 63.41 | 65.38 | 64.95 | 2.41% | 42,663 |
| Dec 9, 2025 | 63.60 | 63.99 | 62.97 | 63.84 | 63.42 | 0.83% | 13,520 |
| Dec 8, 2025 | 65.98 | 66.13 | 63.30 | 63.31 | 62.89 | -3.55% | 28,687 |
| Dec 5, 2025 | 65.75 | 66.08 | 64.91 | 65.64 | 65.20 | -0.02% | 21,025 |
| Dec 4, 2025 | 65.71 | 66.80 | 65.03 | 65.65 | 65.22 | -0.97% | 12,648 |
| Dec 3, 2025 | 64.95 | 66.64 | 64.54 | 66.30 | 65.86 | 2.40% | 27,143 |
| Dec 2, 2025 | 65.37 | 65.84 | 64.60 | 64.74 | 64.31 | -1.61% | 15,301 |
| Dec 1, 2025 | 63.81 | 65.97 | 63.60 | 65.80 | 65.36 | 1.74% | 23,082 |
| Nov 28, 2025 | 64.86 | 64.95 | 63.96 | 64.68 | 63.84 | 0.10% | 18,353 |
| Nov 26, 2025 | 64.06 | 64.84 | 63.00 | 64.61 | 63.77 | 1.48% | 23,109 |
| Nov 25, 2025 | 62.05 | 64.11 | 61.90 | 63.67 | 62.84 | 1.75% | 27,978 |
| Nov 24, 2025 | 63.13 | 63.50 | 62.03 | 62.57 | 61.76 | -0.82% | 23,585 |
| Nov 21, 2025 | 61.20 | 63.49 | 61.20 | 63.09 | 62.27 | 1.63% | 16,335 |
| Nov 20, 2025 | 63.01 | 63.79 | 62.00 | 62.08 | 61.28 | -1.40% | 22,710 |
| Nov 19, 2025 | 62.34 | 63.21 | 62.05 | 62.96 | 62.15 | 0.75% | 16,143 |
| Nov 18, 2025 | 63.00 | 63.00 | 61.70 | 62.49 | 61.68 | -0.86% | 21,043 |
| Nov 17, 2025 | 64.22 | 64.47 | 62.28 | 63.03 | 62.22 | -1.65% | 36,341 |
| Nov 14, 2025 | 66.18 | 66.19 | 63.74 | 64.09 | 63.26 | -2.68% | 34,655 |
| Nov 13, 2025 | 64.38 | 66.33 | 64.02 | 65.85 | 65.00 | 2.03% | 36,705 |
| Nov 12, 2025 | 63.30 | 65.17 | 63.23 | 64.54 | 63.71 | 1.77% | 19,024 |
| Nov 11, 2025 | 60.87 | 63.56 | 60.81 | 63.42 | 62.60 | 4.46% | 50,012 |
| Nov 10, 2025 | 61.70 | 62.02 | 60.68 | 60.71 | 59.92 | 0.33% | 48,047 |
| Nov 7, 2025 | 61.92 | 62.40 | 60.30 | 60.51 | 59.73 | -2.29% | 32,310 |
| Nov 6, 2025 | 62.18 | 62.46 | 61.67 | 61.93 | 61.13 | -0.80% | 19,390 |
| Nov 5, 2025 | 61.12 | 62.84 | 60.87 | 62.43 | 61.62 | 1.84% | 38,099 |
| Nov 4, 2025 | 62.32 | 62.59 | 61.17 | 61.30 | 60.51 | -2.60% | 42,133 |
| Nov 3, 2025 | 64.75 | 65.41 | 62.35 | 62.94 | 62.13 | -2.27% | 85,881 |
| Oct 31, 2025 | 65.17 | 65.35 | 64.27 | 64.40 | 63.57 | -0.78% | 29,852 |
| Oct 30, 2025 | 65.74 | 65.92 | 64.57 | 64.91 | 64.07 | -0.51% | 29,378 |
| Oct 29, 2025 | 67.65 | 67.68 | 65.21 | 65.24 | 64.40 | -3.46% | 146,161 |
| Oct 28, 2025 | 68.33 | 69.00 | 67.06 | 67.58 | 66.71 | -1.37% | 25,361 |
| Oct 27, 2025 | 70.10 | 70.49 | 68.28 | 68.52 | 67.63 | -0.97% | 49,675 |
| Oct 24, 2025 | 69.83 | 70.15 | 68.93 | 69.19 | 68.30 | -0.98% | 18,541 |
| Oct 23, 2025 | 69.20 | 69.88 | 68.74 | 69.88 | 68.97 | 1.46% | 21,045 |
| Oct 22, 2025 | 68.48 | 69.36 | 68.04 | 68.87 | 67.98 | -0.44% | 12,520 |
| Oct 21, 2025 | 67.75 | 69.29 | 67.46 | 69.17 | 68.28 | 1.82% | 15,289 |
| Oct 20, 2025 | 67.79 | 68.16 | 67.48 | 67.93 | 67.05 | 0.43% | 14,559 |
| Oct 17, 2025 | 66.68 | 67.73 | 65.64 | 67.64 | 66.77 | 0.89% | 15,964 |
| Oct 16, 2025 | 68.54 | 69.03 | 66.97 | 67.04 | 66.17 | -2.46% | 33,017 |
| Oct 15, 2025 | 67.87 | 69.53 | 67.69 | 68.73 | 67.84 | 1.26% | 20,793 |
| Oct 14, 2025 | 66.92 | 67.88 | 66.01 | 67.87 | 66.99 | 1.21% | 15,688 |
| Oct 13, 2025 | 65.74 | 67.08 | 65.61 | 67.06 | 66.19 | 2.12% | 46,833 |