The closing price for Nike (NKE) in April 2022 was $117.97, on April 29, 2022. It was down 7.3% for the month. The latest price is $67.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $119.41 | $121.52 | $117.55 | $117.97 | 5,867,900 |
April 28 2022 | $116.53 | $121.07 | $115.99 | $120.20 | 6,551,600 |
April 27 2022 | $114.56 | $117.31 | $114.56 | $114.70 | 6,007,800 |
April 26 2022 | $120.10 | $120.71 | $113.98 | $114.02 | 7,977,900 |
April 25 2022 | $120.91 | $121.99 | $118.12 | $121.04 | 6,512,500 |
April 22 2022 | $127.09 | $127.65 | $121.77 | $122.11 | 7,321,700 |
April 21 2022 | $131.08 | $131.64 | $127.80 | $128.15 | 6,562,400 |
April 20 2022 | $130.52 | $131.17 | $128.34 | $128.54 | 5,309,700 |
April 19 2022 | $125.91 | $130.07 | $125.62 | $129.66 | 7,346,100 |
April 18 2022 | $124.88 | $126.20 | $123.28 | $124.53 | 5,298,200 |
April 14 2022 | $122.12 | $127.13 | $121.94 | $126.26 | 12,811,300 |
April 13 2022 | $118.30 | $120.96 | $118.30 | $120.61 | 5,119,300 |
April 12 2022 | $118.45 | $121.19 | $117.63 | $118.30 | 5,146,800 |
April 11 2022 | $118.35 | $120.03 | $117.62 | $118.24 | 6,365,400 |
April 08 2022 | $122.46 | $122.92 | $120.98 | $121.24 | 4,877,400 |
April 07 2022 | $120.56 | $122.97 | $120.24 | $122.40 | 5,320,500 |
April 06 2022 | $123.04 | $123.27 | $119.52 | $121.44 | 6,961,000 |
April 05 2022 | $126.81 | $127.42 | $124.90 | $125.16 | 5,707,800 |
April 04 2022 | $125.87 | $127.92 | $125.69 | $127.09 | 5,307,300 |
April 01 2022 | $127.20 | $127.98 | $125.59 | $126.32 | 5,807,500 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.
