The closing price for Nike (NKE) in April 2022 was $115.42, on April 29, 2022. It was down 7.3% for the month. The latest price is $41.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $116.83 | $118.89 | $115.00 | $115.42 | 5,867,900 |
April 28 2022 | $114.00 | $118.45 | $113.48 | $117.60 | 6,551,600 |
April 27 2022 | $112.08 | $114.77 | $112.08 | $112.22 | 6,007,800 |
April 26 2022 | $117.50 | $118.10 | $111.51 | $111.55 | 7,977,900 |
April 25 2022 | $118.29 | $119.35 | $115.56 | $118.42 | 6,512,500 |
April 22 2022 | $124.33 | $124.89 | $119.13 | $119.47 | 7,321,700 |
April 21 2022 | $128.24 | $128.79 | $125.03 | $125.38 | 6,562,400 |
April 20 2022 | $127.69 | $128.33 | $125.57 | $125.76 | 5,309,700 |
April 19 2022 | $123.19 | $127.25 | $122.90 | $126.85 | 7,346,100 |
April 18 2022 | $122.18 | $123.46 | $120.61 | $121.84 | 5,298,200 |
April 14 2022 | $119.47 | $124.38 | $119.30 | $123.53 | 12,811,300 |
April 13 2022 | $115.74 | $118.35 | $115.74 | $118.00 | 5,119,300 |
April 12 2022 | $115.88 | $118.57 | $115.09 | $115.74 | 5,146,800 |
April 11 2022 | $115.79 | $117.43 | $115.07 | $115.68 | 6,365,400 |
April 08 2022 | $119.81 | $120.26 | $118.36 | $118.61 | 4,877,400 |
April 07 2022 | $117.95 | $120.31 | $117.63 | $119.75 | 5,320,500 |
April 06 2022 | $120.37 | $120.60 | $116.93 | $118.81 | 6,961,000 |
April 05 2022 | $124.07 | $124.66 | $122.20 | $122.46 | 5,707,800 |
April 04 2022 | $123.15 | $125.15 | $122.97 | $124.34 | 5,307,300 |
April 01 2022 | $124.45 | $125.21 | $122.87 | $123.58 | 5,807,500 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.