The closing price for Nike (NKE) in August 2022 was $103.22, on August 31, 2022. It was down 6.6% for the month. The latest price is $76.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $104.69 | $104.73 | $102.60 | $103.22 | 8,884,766 |
August 30 2022 | $105.66 | $106.74 | $103.88 | $104.59 | 5,129,451 |
August 29 2022 | $103.57 | $105.25 | $103.21 | $104.61 | 4,132,362 |
August 26 2022 | $109.87 | $110.28 | $104.95 | $105.00 | 6,203,565 |
August 25 2022 | $108.51 | $109.90 | $108.01 | $109.79 | 5,433,682 |
August 24 2022 | $107.32 | $109.01 | $106.68 | $108.03 | 4,769,010 |
August 23 2022 | $107.48 | $109.41 | $107.22 | $107.32 | 4,806,708 |
August 22 2022 | $107.65 | $108.29 | $106.51 | $106.99 | 5,802,914 |
August 19 2022 | $112.00 | $112.14 | $109.60 | $109.73 | 5,967,762 |
August 18 2022 | $112.48 | $113.14 | $111.80 | $112.49 | 4,750,243 |
August 17 2022 | $113.23 | $114.40 | $112.88 | $113.49 | 5,108,387 |
August 16 2022 | $112.42 | $114.88 | $112.30 | $114.48 | 6,189,786 |
August 15 2022 | $111.95 | $113.04 | $111.37 | $112.79 | 4,279,010 |
August 12 2022 | $110.92 | $112.60 | $110.32 | $112.55 | 4,407,890 |
August 11 2022 | $111.40 | $113.21 | $110.28 | $110.64 | 5,582,130 |
August 10 2022 | $109.81 | $110.37 | $108.47 | $109.71 | 6,951,817 |
August 09 2022 | $107.94 | $108.36 | $105.52 | $106.77 | 7,377,572 |
August 08 2022 | $110.54 | $112.07 | $109.87 | $110.54 | 6,072,491 |
August 05 2022 | $109.37 | $110.83 | $109.16 | $110.42 | 4,162,241 |
August 04 2022 | $111.16 | $111.85 | $110.38 | $111.01 | 4,331,973 |
August 03 2022 | $109.98 | $111.61 | $109.17 | $110.81 | 5,986,544 |
August 02 2022 | $110.13 | $110.33 | $108.28 | $108.38 | 6,334,415 |
August 01 2022 | $110.54 | $112.04 | $109.81 | $110.83 | 4,802,882 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
