The closing price for Nike (NKE) in April 2022 was $117.23, on April 29, 2022. It was down 7.3% for the month. The latest price is $65.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $118.66 | $120.75 | $116.80 | $117.23 | 5,867,900 |
April 28 2022 | $115.79 | $120.30 | $115.25 | $119.44 | 6,551,600 |
April 27 2022 | $113.83 | $116.57 | $113.83 | $113.97 | 6,007,800 |
April 26 2022 | $119.34 | $119.94 | $113.26 | $113.30 | 7,977,900 |
April 25 2022 | $120.14 | $121.21 | $117.37 | $120.27 | 6,512,500 |
April 22 2022 | $126.28 | $126.84 | $121.00 | $121.33 | 7,321,700 |
April 21 2022 | $130.25 | $130.80 | $126.98 | $127.34 | 6,562,400 |
April 20 2022 | $129.69 | $130.34 | $127.53 | $127.73 | 5,309,700 |
April 19 2022 | $125.11 | $129.24 | $124.82 | $128.84 | 7,346,100 |
April 18 2022 | $124.09 | $125.40 | $122.50 | $123.74 | 5,298,200 |
April 14 2022 | $121.34 | $126.33 | $121.17 | $125.46 | 12,811,300 |
April 13 2022 | $117.55 | $120.20 | $117.55 | $119.85 | 5,119,300 |
April 12 2022 | $117.70 | $120.42 | $116.89 | $117.55 | 5,146,800 |
April 11 2022 | $117.60 | $119.27 | $116.87 | $117.49 | 6,365,400 |
April 08 2022 | $121.68 | $122.14 | $120.22 | $120.47 | 4,877,400 |
April 07 2022 | $119.79 | $122.19 | $119.47 | $121.63 | 5,320,500 |
April 06 2022 | $122.26 | $122.49 | $118.76 | $120.67 | 6,961,000 |
April 05 2022 | $126.01 | $126.61 | $124.11 | $124.37 | 5,707,800 |
April 04 2022 | $125.08 | $127.11 | $124.90 | $126.29 | 5,307,300 |
April 01 2022 | $126.39 | $127.17 | $124.79 | $125.52 | 5,807,500 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.
