The closing price for Nike (NKE) in February 2022 was $130.45, on February 28, 2022. It was down 8.7% for the month. The latest price is $76.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $130.94 | $132.20 | $129.01 | $130.45 | 6,613,321 |
February 25 2022 | $131.96 | $133.00 | $130.11 | $132.60 | 5,424,604 |
February 24 2022 | $127.06 | $131.28 | $125.08 | $131.04 | 8,417,400 |
February 23 2022 | $133.42 | $134.67 | $130.41 | $130.72 | 7,636,623 |
February 22 2022 | $135.27 | $135.31 | $130.08 | $132.02 | 9,604,537 |
February 18 2022 | $136.97 | $137.51 | $135.48 | $136.56 | 5,177,403 |
February 17 2022 | $139.04 | $140.35 | $136.27 | $136.42 | 5,202,282 |
February 16 2022 | $138.55 | $140.39 | $138.15 | $139.95 | 4,817,452 |
February 15 2022 | $137.78 | $139.78 | $137.66 | $139.08 | 7,820,539 |
February 14 2022 | $133.82 | $136.81 | $133.55 | $135.27 | 6,841,153 |
February 11 2022 | $138.29 | $138.58 | $133.33 | $133.92 | 6,710,525 |
February 10 2022 | $137.53 | $140.95 | $137.42 | $138.35 | 5,142,578 |
February 09 2022 | $139.58 | $140.78 | $139.16 | $139.73 | 4,551,008 |
February 08 2022 | $138.27 | $139.00 | $135.94 | $137.12 | 5,829,362 |
February 07 2022 | $138.81 | $139.59 | $137.77 | $138.66 | 3,877,540 |
February 04 2022 | $138.88 | $139.94 | $137.22 | $138.90 | 4,313,382 |
February 03 2022 | $140.82 | $141.83 | $138.49 | $138.82 | 5,240,222 |
February 02 2022 | $141.72 | $142.78 | $140.94 | $142.07 | 5,491,706 |
February 01 2022 | $142.82 | $142.99 | $140.24 | $141.60 | 6,694,995 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
