The closing price for Nike (NKE) in September 2022 was $80.83, on September 30, 2022. It was down 21.2% for the month. The latest price is $76.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $81.01 | $83.83 | $80.23 | $80.83 | 48,176,059 |
September 29 2022 | $95.41 | $95.41 | $91.88 | $92.70 | 19,339,221 |
September 28 2022 | $94.43 | $96.69 | $94.09 | $95.98 | 9,423,349 |
September 27 2022 | $94.40 | $95.05 | $92.38 | $93.64 | 9,890,328 |
September 26 2022 | $93.44 | $95.04 | $93.07 | $93.41 | 8,521,632 |
September 23 2022 | $94.25 | $94.85 | $92.71 | $94.35 | 9,026,452 |
September 22 2022 | $97.04 | $97.45 | $95.13 | $95.84 | 9,638,827 |
September 21 2022 | $99.84 | $100.78 | $97.02 | $97.04 | 6,279,318 |
September 20 2022 | $100.96 | $101.56 | $98.91 | $99.60 | 10,006,640 |
September 19 2022 | $100.83 | $104.41 | $100.48 | $104.26 | 5,162,319 |
September 16 2022 | $101.20 | $102.39 | $100.41 | $101.25 | 8,000,816 |
September 15 2022 | $103.23 | $105.16 | $101.94 | $102.59 | 6,598,908 |
September 14 2022 | $103.21 | $104.40 | $102.25 | $104.05 | 4,888,742 |
September 13 2022 | $105.84 | $105.91 | $102.54 | $102.81 | 5,955,562 |
September 12 2022 | $108.31 | $110.24 | $108.31 | $109.28 | 4,836,939 |
September 09 2022 | $106.37 | $108.61 | $106.29 | $107.91 | 5,174,479 |
September 08 2022 | $104.05 | $105.79 | $103.16 | $105.73 | 5,628,273 |
September 07 2022 | $102.19 | $105.57 | $102.11 | $105.49 | 7,238,257 |
September 06 2022 | $102.54 | $103.48 | $100.82 | $102.25 | 9,158,948 |
September 02 2022 | $104.50 | $105.17 | $102.16 | $102.83 | 7,763,844 |
September 01 2022 | $102.59 | $103.32 | $100.65 | $103.26 | 5,590,811 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
