The closing price for Nike (NKE) in December 2021 was $153.92, on December 31, 2021. It was down 2.3% for the month. The latest price is $43.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $154.74 | $154.89 | $153.49 | $153.92 | 2,752,000 |
December 30 2021 | $155.43 | $157.10 | $154.41 | $154.67 | 2,666,800 |
December 29 2021 | $154.29 | $156.81 | $153.85 | $155.86 | 3,830,900 |
December 28 2021 | $154.96 | $155.38 | $153.57 | $153.69 | 2,658,600 |
December 27 2021 | $153.78 | $154.86 | $152.82 | $154.76 | 3,769,300 |
December 23 2021 | $153.53 | $154.37 | $152.78 | $152.99 | 3,876,900 |
December 22 2021 | $154.44 | $156.07 | $151.53 | $152.78 | 5,811,300 |
December 21 2021 | $153.93 | $158.09 | $152.11 | $153.88 | 13,862,900 |
December 20 2021 | $147.15 | $147.39 | $143.57 | $144.97 | 8,411,900 |
December 17 2021 | $149.26 | $150.40 | $148.26 | $149.01 | 7,705,100 |
December 16 2021 | $150.25 | $153.24 | $150.09 | $150.27 | 7,138,100 |
December 15 2021 | $152.37 | $152.99 | $149.44 | $151.36 | 7,144,600 |
December 14 2021 | $153.57 | $154.29 | $151.64 | $152.74 | 4,872,200 |
December 13 2021 | $155.89 | $156.43 | $152.61 | $154.07 | 5,972,300 |
December 10 2021 | $155.61 | $157.21 | $154.53 | $156.12 | 4,791,100 |
December 09 2021 | $156.34 | $158.07 | $155.14 | $155.24 | 5,171,600 |
December 08 2021 | $158.12 | $158.64 | $156.84 | $157.22 | 5,614,400 |
December 07 2021 | $158.02 | $160.09 | $157.36 | $158.18 | 5,898,700 |
December 06 2021 | $157.76 | $158.11 | $155.20 | $155.98 | 5,636,900 |
December 03 2021 | $157.56 | $158.90 | $154.00 | $157.21 | 4,878,500 |
December 02 2021 | $154.20 | $157.22 | $153.94 | $156.71 | 4,398,900 |
December 01 2021 | $157.53 | $159.82 | $153.65 | $153.67 | 6,618,200 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.