The closing price for Nike (NKE) in 2022 was $113.56, on December 30, 2022. It was down 29.4% for the year. The latest price is $77.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $113.12 | $113.79 | $112.35 | $113.56 | 4,355,450 |
December 29 2022 | $112.65 | $114.58 | $112.38 | $113.89 | 4,588,588 |
December 28 2022 | $114.11 | $114.75 | $111.56 | $111.59 | 5,437,801 |
December 27 2022 | $113.03 | $114.71 | $112.40 | $114.09 | 6,661,081 |
December 23 2022 | $112.68 | $113.71 | $112.36 | $112.82 | 6,603,749 |
December 22 2022 | $110.92 | $113.37 | $110.69 | $113.27 | 17,150,500 |
December 21 2022 | $113.31 | $115.66 | $111.94 | $112.36 | 32,777,320 |
December 20 2022 | $99.96 | $100.35 | $98.68 | $100.16 | 17,147,930 |
December 19 2022 | $101.89 | $102.40 | $99.43 | $100.01 | 10,620,330 |
December 16 2022 | $103.72 | $104.43 | $102.02 | $102.82 | 14,083,650 |
December 15 2022 | $105.97 | $106.38 | $104.55 | $105.31 | 7,502,121 |
December 14 2022 | $110.34 | $110.75 | $106.98 | $108.16 | 7,528,469 |
December 13 2022 | $112.19 | $113.01 | $107.97 | $109.52 | 8,655,306 |
December 12 2022 | $106.85 | $108.86 | $106.47 | $108.76 | 6,426,036 |
December 09 2022 | $106.97 | $108.09 | $106.04 | $106.19 | 5,677,695 |
December 08 2022 | $105.39 | $108.20 | $105.26 | $108.07 | 6,192,842 |
December 07 2022 | $104.15 | $105.90 | $103.90 | $105.13 | 5,751,515 |
December 06 2022 | $106.41 | $107.26 | $103.59 | $104.74 | 7,086,282 |
December 05 2022 | $107.74 | $107.85 | $105.97 | $106.38 | 6,220,139 |
December 02 2022 | $105.44 | $109.38 | $105.14 | $108.89 | 5,891,969 |
December 01 2022 | $106.51 | $108.22 | $105.99 | $107.50 | 7,822,888 |
November 30 2022 | $103.60 | $106.13 | $102.03 | $106.13 | 16,250,970 |
November 29 2022 | $101.95 | $103.35 | $101.71 | $102.80 | 8,494,366 |
November 28 2022 | $101.83 | $102.85 | $101.25 | $101.55 | 6,967,774 |
November 25 2022 | $102.99 | $103.70 | $102.13 | $102.52 | 3,426,135 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
