The closing price for Nike (NKE) in 2021 was $156.32, on December 31, 2021. It was up 17.6% for the year. The latest price is $67.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $157.16 | $157.31 | $155.89 | $156.32 | 2,752,000 |
December 30 2021 | $157.86 | $159.56 | $156.82 | $157.09 | 2,666,800 |
December 29 2021 | $156.70 | $159.26 | $156.26 | $158.30 | 3,830,900 |
December 28 2021 | $157.38 | $157.81 | $155.98 | $156.09 | 2,658,600 |
December 27 2021 | $156.18 | $157.28 | $155.21 | $157.18 | 3,769,300 |
December 23 2021 | $155.93 | $156.78 | $155.17 | $155.39 | 3,876,900 |
December 22 2021 | $156.86 | $158.51 | $153.90 | $155.17 | 5,811,300 |
December 21 2021 | $156.34 | $160.56 | $154.49 | $156.29 | 13,862,900 |
December 20 2021 | $149.45 | $149.69 | $145.82 | $147.24 | 8,411,900 |
December 17 2021 | $151.60 | $152.75 | $150.58 | $151.34 | 7,705,100 |
December 16 2021 | $152.60 | $155.64 | $152.44 | $152.62 | 7,138,100 |
December 15 2021 | $154.76 | $155.39 | $151.78 | $153.73 | 7,144,600 |
December 14 2021 | $155.97 | $156.71 | $154.02 | $155.13 | 4,872,200 |
December 13 2021 | $158.33 | $158.88 | $155.00 | $156.48 | 5,972,300 |
December 10 2021 | $158.04 | $159.67 | $156.94 | $158.57 | 4,791,100 |
December 09 2021 | $158.78 | $160.55 | $157.56 | $157.67 | 5,171,600 |
December 08 2021 | $160.59 | $161.13 | $159.30 | $159.68 | 5,614,400 |
December 07 2021 | $160.49 | $162.59 | $159.82 | $160.66 | 5,898,700 |
December 06 2021 | $160.23 | $160.58 | $157.63 | $158.43 | 5,636,900 |
December 03 2021 | $160.03 | $161.39 | $156.41 | $159.67 | 4,878,500 |
December 02 2021 | $156.62 | $159.68 | $156.35 | $159.16 | 4,398,900 |
December 01 2021 | $159.99 | $162.32 | $156.05 | $156.07 | 6,618,200 |
November 30 2021 | $158.03 | $160.61 | $156.85 | $158.45 | 11,033,700 |
November 29 2021 | $159.00 | $160.24 | $158.44 | $159.04 | 5,448,700 |
November 26 2021 | $157.35 | $158.86 | $156.86 | $157.31 | 4,751,100 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.
