Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nike (NKE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 78.58 78.60 77.73 77.92 417,698
27th Aug 2025 (Wed) 78.90 79.50 77.66 78.06 708,892
26th Aug 2025 (Tue) 78.96 79.47 78.39 78.65 377,059
25th Aug 2025 (Mon) 78.46 80.16 78.46 79.17 850,859
22nd Aug 2025 (Fri) 76.60 79.13 76.27 78.38 800,987
21st Aug 2025 (Thu) 75.56 76.22 75.19 76.18 518,406
20th Aug 2025 (Wed) 76.725 77.54 76.17 76.26 328,279
19th Aug 2025 (Tue) 78.17 78.79 76.69 76.88 359,890
18th Aug 2025 (Mon) 77.12 78.25 76.92 77.43 648,442
15th Aug 2025 (Fri) 76.77 77.48 76.19 76.97 418,894
14th Aug 2025 (Thu) 75.92 76.59 75.36 76.39 492,711
13th Aug 2025 (Wed) 75.45 77.68 75.19 77.20 792,538
12th Aug 2025 (Tue) 74.71 75.72 74.34 74.90 341,702
11th Aug 2025 (Mon) 74.32 74.79 73.05 74.02 375,814
8th Aug 2025 (Fri) 74.16 74.94 73.40 74.19 432,509
7th Aug 2025 (Thu) 76.165 76.165 74.00 74.35 454,130
6th Aug 2025 (Wed) 74.36 75.97 74.275 75.48 402,316
5th Aug 2025 (Tue) 74.95 75.68 74.25 74.38 339,397
4th Aug 2025 (Mon) 75.03 75.24 74.18 74.82 531,595
1st Aug 2025 (Fri) 73.445 74.69 72.54 74.62 422,706
31st Jul 2025 (Thu) 76.35 76.37 74.31 74.69 764,676
30th Jul 2025 (Wed) 78.14 78.27 75.98 76.68 715,701
29th Jul 2025 (Tue) 78.76 79.35 77.77 78.33 803,269
28th Jul 2025 (Mon) 78.84 79.99 77.56 79.24 1,217,524
25th Jul 2025 (Fri) 75.91 76.56 75.53 76.27 393,414
24th Jul 2025 (Thu) 76.515 77.52 75.41 75.42 628,174
23rd Jul 2025 (Wed) 76.15 77.205 75.82 76.75 871,808
22nd Jul 2025 (Tue) 74.16 75.53 74.05 75.39 676,558
21st Jul 2025 (Mon) 73.00 74.81 72.93 74.02 1,004,056
18th Jul 2025 (Fri) 73.275 73.275 72.14 72.47 616,060
17th Jul 2025 (Thu) 72.095 73.20 72.055 72.98 641,869
16th Jul 2025 (Wed) 72.26 72.70 71.17 72.10 418,068
15th Jul 2025 (Tue) 72.15 72.87 71.585 71.99 575,012
14th Jul 2025 (Mon) 72.34 72.57 71.67 72.25 423,885
11th Jul 2025 (Fri) 73.77 73.83 72.41 72.63 950,205
10th Jul 2025 (Thu) 73.13 75.49 73.00 74.62 1,034,392
9th Jul 2025 (Wed) 74.14 74.92 73.44 73.56 721,773
8th Jul 2025 (Tue) 76.08 76.275 73.66 73.92 1,357,119
7th Jul 2025 (Mon) 76.63 77.50 75.87 76.53 1,215,391
4th Jul 2025 (Fri) 76.265 77.02 75.58 76.39 878,322
3rd Jul 2025 (Thu) 76.265 77.02 75.58 76.39 878,322
2nd Jul 2025 (Wed) 73.25 76.84 73.02 76.39 3,453,513
1st Jul 2025 (Tue) 71.88 73.93 71.88 73.41 1,902,878
30th Jun 2025 (Mon) 71.50 71.70 70.06 71.04 2,269,898
FTSE 100 Latest
Value9,187.34
Change-29.48