The closing price for Nike (NKE) in April 2022 was $114.21, on April 29, 2022. It was down 7.3% for the month. The latest price is $35.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $115.60 | $117.64 | $113.80 | $114.21 | 5,867,900 |
April 28 2022 | $112.81 | $117.20 | $112.29 | $116.36 | 6,551,600 |
April 27 2022 | $110.90 | $113.57 | $110.90 | $111.04 | 6,007,800 |
April 26 2022 | $116.27 | $116.86 | $110.34 | $110.38 | 7,977,900 |
April 25 2022 | $117.05 | $118.09 | $114.35 | $117.18 | 6,512,500 |
April 22 2022 | $123.03 | $123.58 | $117.88 | $118.21 | 7,321,700 |
April 21 2022 | $126.89 | $127.43 | $123.72 | $124.06 | 6,562,400 |
April 20 2022 | $126.35 | $126.99 | $124.25 | $124.44 | 5,309,700 |
April 19 2022 | $121.89 | $125.91 | $121.61 | $125.52 | 7,346,100 |
April 18 2022 | $120.90 | $122.17 | $119.35 | $120.56 | 5,298,200 |
April 14 2022 | $118.22 | $123.07 | $118.05 | $122.23 | 12,811,300 |
April 13 2022 | $114.52 | $117.10 | $114.52 | $116.76 | 5,119,300 |
April 12 2022 | $114.67 | $117.32 | $113.88 | $114.52 | 5,146,800 |
April 11 2022 | $114.58 | $116.20 | $113.86 | $114.47 | 6,365,400 |
April 08 2022 | $118.55 | $119.00 | $117.12 | $117.37 | 4,877,400 |
April 07 2022 | $116.71 | $119.04 | $116.40 | $118.50 | 5,320,500 |
April 06 2022 | $119.11 | $119.34 | $115.70 | $117.56 | 6,961,000 |
April 05 2022 | $122.76 | $123.35 | $120.91 | $121.17 | 5,707,800 |
April 04 2022 | $121.86 | $123.83 | $121.68 | $123.04 | 5,307,300 |
April 01 2022 | $123.14 | $123.90 | $121.58 | $122.29 | 5,807,500 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.