NIKE, Inc. (LON:0QZ6)
London
· Delayed Price · Currency is GBP · Price in USD 65.77
+0.12 (0.18%)
At close: Dec 5, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.71 | 66.80 | 65.03 | 65.65 | 65.65 | -0.97% | 12,648 |
| Dec 3, 2025 | 64.95 | 66.64 | 64.54 | 66.30 | 66.30 | 2.40% | 27,143 |
| Dec 2, 2025 | 65.37 | 65.84 | 64.60 | 64.74 | 64.74 | -1.61% | 15,301 |
| Dec 1, 2025 | 63.81 | 65.97 | 63.60 | 65.80 | 65.80 | 1.74% | 23,082 |
| Nov 28, 2025 | 64.86 | 64.95 | 63.96 | 64.68 | 64.27 | 0.10% | 18,353 |
| Nov 26, 2025 | 64.06 | 64.84 | 63.00 | 64.61 | 64.20 | 1.48% | 23,109 |
| Nov 25, 2025 | 62.05 | 64.11 | 61.90 | 63.67 | 63.26 | 1.75% | 27,978 |
| Nov 24, 2025 | 63.13 | 63.50 | 62.03 | 62.57 | 62.17 | -0.82% | 23,585 |
| Nov 21, 2025 | 61.20 | 63.49 | 61.20 | 63.09 | 62.69 | 1.63% | 16,335 |
| Nov 20, 2025 | 63.01 | 63.79 | 62.00 | 62.08 | 61.68 | -1.40% | 22,710 |
| Nov 19, 2025 | 62.34 | 63.21 | 62.05 | 62.96 | 62.56 | 0.75% | 16,143 |
| Nov 18, 2025 | 63.00 | 63.00 | 61.70 | 62.49 | 62.09 | -0.86% | 21,043 |
| Nov 17, 2025 | 64.22 | 64.47 | 62.28 | 63.03 | 62.63 | -1.65% | 36,341 |
| Nov 14, 2025 | 66.18 | 66.19 | 63.74 | 64.09 | 63.68 | -2.68% | 34,655 |
| Nov 13, 2025 | 64.38 | 66.33 | 64.02 | 65.85 | 65.44 | 2.03% | 36,705 |
| Nov 12, 2025 | 63.30 | 65.17 | 63.23 | 64.54 | 64.13 | 1.77% | 19,024 |
| Nov 11, 2025 | 60.87 | 63.56 | 60.81 | 63.42 | 63.02 | 4.46% | 50,012 |
| Nov 10, 2025 | 61.70 | 62.02 | 60.68 | 60.71 | 60.32 | 0.33% | 48,047 |
| Nov 7, 2025 | 61.92 | 62.40 | 60.30 | 60.51 | 60.13 | -2.29% | 32,310 |
| Nov 6, 2025 | 62.18 | 62.46 | 61.67 | 61.93 | 61.54 | -0.80% | 19,390 |
| Nov 5, 2025 | 61.12 | 62.84 | 60.87 | 62.43 | 62.03 | 1.84% | 38,099 |
| Nov 4, 2025 | 62.32 | 62.59 | 61.17 | 61.30 | 60.91 | -2.60% | 42,133 |
| Nov 3, 2025 | 64.75 | 65.41 | 62.35 | 62.94 | 62.54 | -2.27% | 85,881 |
| Oct 31, 2025 | 65.17 | 65.35 | 64.27 | 64.40 | 63.99 | -0.78% | 29,852 |
| Oct 30, 2025 | 65.74 | 65.92 | 64.57 | 64.91 | 64.50 | -0.51% | 29,378 |
| Oct 29, 2025 | 67.65 | 67.68 | 65.21 | 65.24 | 64.83 | -3.46% | 146,161 |
| Oct 28, 2025 | 68.33 | 69.00 | 67.06 | 67.58 | 67.15 | -1.37% | 25,361 |
| Oct 27, 2025 | 70.10 | 70.49 | 68.28 | 68.52 | 68.08 | -0.97% | 49,675 |
| Oct 24, 2025 | 69.83 | 70.15 | 68.93 | 69.19 | 68.75 | -0.98% | 18,541 |
| Oct 23, 2025 | 69.20 | 69.88 | 68.74 | 69.88 | 69.43 | 1.46% | 21,045 |
| Oct 22, 2025 | 68.48 | 69.36 | 68.04 | 68.87 | 68.43 | -0.44% | 12,520 |
| Oct 21, 2025 | 67.75 | 69.29 | 67.46 | 69.17 | 68.73 | 1.82% | 15,289 |
| Oct 20, 2025 | 67.79 | 68.16 | 67.48 | 67.93 | 67.50 | 0.43% | 14,559 |
| Oct 17, 2025 | 66.68 | 67.73 | 65.64 | 67.64 | 67.21 | 0.89% | 15,964 |
| Oct 16, 2025 | 68.54 | 69.03 | 66.97 | 67.04 | 66.62 | -2.46% | 33,017 |
| Oct 15, 2025 | 67.87 | 69.53 | 67.69 | 68.73 | 68.29 | 1.26% | 20,793 |
| Oct 14, 2025 | 66.92 | 67.88 | 66.01 | 67.87 | 67.44 | 1.21% | 15,688 |
| Oct 13, 2025 | 65.74 | 67.08 | 65.61 | 67.06 | 66.63 | 2.12% | 46,833 |
| Oct 10, 2025 | 68.15 | 68.45 | 65.57 | 65.67 | 65.25 | -3.52% | 68,274 |
| Oct 9, 2025 | 69.14 | 69.62 | 68.06 | 68.07 | 67.63 | -1.78% | 53,577 |
| Oct 8, 2025 | 69.09 | 69.40 | 68.32 | 69.30 | 68.86 | -0.03% | 57,829 |
| Oct 7, 2025 | 71.25 | 71.48 | 69.17 | 69.32 | 68.88 | -3.43% | 45,573 |
| Oct 6, 2025 | 72.14 | 72.72 | 71.06 | 71.78 | 71.32 | -0.60% | 50,941 |
| Oct 3, 2025 | 74.69 | 75.00 | 72.22 | 72.22 | 71.76 | -3.03% | 52,483 |
| Oct 2, 2025 | 74.40 | 76.93 | 73.90 | 74.47 | 74.00 | 1.28% | 116,965 |
| Oct 1, 2025 | 72.58 | 74.67 | 71.61 | 73.53 | 73.06 | 6.43% | 227,220 |
| Sep 30, 2025 | 69.60 | 70.21 | 68.82 | 69.09 | 68.65 | -0.29% | 68,137 |
| Sep 29, 2025 | 69.38 | 69.93 | 68.76 | 69.29 | 68.85 | 0.22% | 33,621 |
| Sep 26, 2025 | 69.38 | 69.68 | 68.03 | 69.14 | 68.70 | -0.10% | 27,162 |
| Sep 25, 2025 | 71.30 | 71.80 | 69.10 | 69.21 | 68.77 | -2.53% | 67,787 |
| Sep 24, 2025 | 71.04 | 71.50 | 70.47 | 71.01 | 70.56 | 0.05% | 19,346 |
| Sep 23, 2025 | 71.40 | 72.40 | 70.97 | 70.97 | 70.52 | -1.40% | 70,110 |
| Sep 22, 2025 | 71.03 | 72.47 | 70.43 | 71.98 | 71.52 | 1.00% | 25,493 |
| Sep 19, 2025 | 72.27 | 72.80 | 70.75 | 71.27 | 70.82 | -0.72% | 66,310 |
| Sep 18, 2025 | 72.64 | 73.95 | 71.77 | 71.79 | 71.33 | -0.90% | 37,741 |
| Sep 17, 2025 | 72.74 | 73.31 | 72.23 | 72.44 | 71.98 | -0.27% | 15,971 |
| Sep 16, 2025 | 73.18 | 73.52 | 72.09 | 72.64 | 72.17 | -0.51% | 36,637 |
| Sep 15, 2025 | 73.13 | 73.51 | 72.56 | 73.01 | 72.55 | -0.10% | 29,724 |
| Sep 12, 2025 | 74.33 | 75.20 | 71.96 | 73.08 | 72.62 | -1.64% | 59,422 |
| Sep 11, 2025 | 74.31 | 75.50 | 74.03 | 74.30 | 73.83 | 0.44% | 13,835 |
| Sep 10, 2025 | 73.84 | 75.51 | 73.35 | 73.97 | 73.50 | 0.63% | 43,188 |
| Sep 9, 2025 | 74.28 | 74.48 | 73.06 | 73.51 | 73.04 | -0.69% | 27,697 |
| Sep 8, 2025 | 74.19 | 74.66 | 73.74 | 74.02 | 73.55 | 0.17% | 13,786 |
| Sep 5, 2025 | 74.34 | 75.36 | 73.73 | 73.89 | 73.42 | -1.68% | 23,395 |
| Sep 4, 2025 | 74.90 | 75.55 | 74.51 | 75.15 | 74.67 | 0.69% | 23,109 |
| Sep 3, 2025 | 74.25 | 75.18 | 73.95 | 74.64 | 74.17 | 0.48% | 35,173 |
| Sep 2, 2025 | 77.08 | 77.38 | 74.08 | 74.28 | 73.81 | -4.00% | 34,687 |
| Aug 29, 2025 | 77.85 | 79.10 | 77.20 | 77.38 | 76.49 | -0.92% | 7,043 |
| Aug 28, 2025 | 78.11 | 78.72 | 77.76 | 78.10 | 77.20 | 0.18% | 9,490 |
| Aug 27, 2025 | 78.70 | 79.42 | 77.66 | 77.96 | 77.07 | -0.69% | 18,868 |
| Aug 26, 2025 | 79.03 | 79.56 | 78.50 | 78.50 | 77.60 | -1.28% | 17,604 |
| Aug 25, 2025 | 78.40 | 80.16 | 78.05 | 79.52 | 78.61 | 1.21% | 47,438 |
| Aug 22, 2025 | 76.20 | 79.12 | 75.88 | 78.57 | 77.67 | 3.65% | 20,960 |
| Aug 21, 2025 | 76.42 | 76.43 | 75.13 | 75.80 | 74.93 | -0.84% | 15,506 |
| Aug 20, 2025 | 76.50 | 77.53 | 76.34 | 76.44 | 75.57 | -0.58% | 17,321 |
| Aug 19, 2025 | 77.26 | 78.77 | 76.89 | 76.89 | 76.01 | -1.22% | 19,938 |
| Aug 18, 2025 | 77.25 | 78.23 | 76.10 | 77.84 | 76.95 | 0.71% | 24,080 |
| Aug 15, 2025 | 76.64 | 77.44 | 76.18 | 77.29 | 76.41 | 1.31% | 12,219 |
| Aug 14, 2025 | 77.25 | 77.36 | 75.35 | 76.29 | 75.41 | -1.18% | 24,388 |
| Aug 13, 2025 | 74.95 | 77.57 | 74.90 | 77.20 | 76.32 | 3.07% | 15,702 |
| Aug 12, 2025 | 74.02 | 75.70 | 73.70 | 74.90 | 74.04 | 1.42% | 30,303 |
| Aug 11, 2025 | 74.35 | 74.80 | 73.07 | 73.85 | 73.00 | 0.04% | 28,421 |
| Aug 8, 2025 | 74.49 | 74.92 | 73.42 | 73.82 | 72.97 | -0.56% | 18,665 |
| Aug 7, 2025 | 75.60 | 76.60 | 74.10 | 74.24 | 73.39 | -1.74% | 15,861 |
| Aug 6, 2025 | 74.32 | 75.94 | 74.00 | 75.55 | 74.69 | 1.05% | 11,509 |
| Aug 5, 2025 | 75.00 | 75.68 | 74.30 | 74.77 | 73.91 | 0.49% | 14,162 |
| Aug 4, 2025 | 74.50 | 75.31 | 74.15 | 74.41 | 73.55 | 0.44% | 12,664 |
| Aug 1, 2025 | 73.89 | 74.44 | 72.50 | 74.08 | 73.23 | -1.03% | 39,607 |
| Jul 31, 2025 | 76.68 | 77.88 | 74.43 | 74.85 | 73.99 | -2.47% | 35,530 |
| Jul 30, 2025 | 78.48 | 78.50 | 76.30 | 76.75 | 75.87 | -1.63% | 33,881 |
| Jul 29, 2025 | 79.54 | 79.62 | 77.77 | 78.02 | 77.12 | -1.59% | 25,999 |
| Jul 28, 2025 | 76.50 | 79.94 | 76.50 | 79.28 | 78.37 | 4.17% | 87,782 |
| Jul 25, 2025 | 75.30 | 76.54 | 75.16 | 76.11 | 75.23 | 0.29% | 22,420 |
| Jul 24, 2025 | 76.46 | 77.52 | 75.46 | 75.89 | 75.02 | -1.03% | 33,859 |
| Jul 23, 2025 | 75.43 | 77.15 | 75.14 | 76.68 | 75.80 | 2.27% | 26,018 |
| Jul 22, 2025 | 73.95 | 75.48 | 73.91 | 74.98 | 74.12 | 0.59% | 28,325 |
| Jul 21, 2025 | 72.49 | 74.79 | 72.49 | 74.54 | 73.69 | 2.75% | 39,757 |
| Jul 18, 2025 | 73.02 | 73.21 | 72.13 | 72.55 | 71.72 | -0.57% | 13,513 |
| Jul 17, 2025 | 71.92 | 73.20 | 71.84 | 72.97 | 72.13 | 1.19% | 34,265 |
| Jul 16, 2025 | 71.92 | 72.70 | 71.17 | 72.11 | 71.28 | 0.39% | 19,968 |