The closing price for Nike (NKE) in May 2018 was $66.19, on May 31, 2018. It was up 5.6% for the month. The latest price is $57.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $66.37 | $66.57 | $65.66 | $66.19 | 7,856,161 |
May 30 2018 | $65.87 | $66.64 | $65.39 | $66.58 | 5,799,859 |
May 29 2018 | $65.93 | $66.01 | $64.92 | $65.37 | 5,857,914 |
May 25 2018 | $67.38 | $67.74 | $66.03 | $66.60 | 5,889,721 |
May 24 2018 | $65.84 | $66.63 | $65.74 | $66.54 | 5,613,752 |
May 23 2018 | $65.40 | $66.29 | $65.29 | $65.76 | 6,806,372 |
May 22 2018 | $65.87 | $66.55 | $65.68 | $65.73 | 5,675,253 |
May 21 2018 | $65.89 | $66.09 | $65.18 | $65.80 | 5,480,698 |
May 18 2018 | $65.23 | $65.99 | $64.96 | $65.74 | 5,688,145 |
May 17 2018 | $65.82 | $66.00 | $65.28 | $65.39 | 6,064,739 |
May 16 2018 | $64.22 | $65.92 | $64.18 | $65.76 | 9,692,996 |
May 15 2018 | $62.97 | $64.08 | $62.89 | $64.07 | 5,044,970 |
May 14 2018 | $63.24 | $63.50 | $62.78 | $63.46 | 3,453,756 |
May 11 2018 | $62.71 | $63.17 | $62.60 | $63.08 | 4,145,059 |
May 10 2018 | $62.81 | $62.93 | $62.06 | $62.61 | 4,965,160 |
May 09 2018 | $63.07 | $63.12 | $61.77 | $62.64 | 7,956,262 |
May 08 2018 | $63.79 | $63.82 | $62.87 | $63.11 | 6,534,907 |
May 07 2018 | $62.74 | $63.99 | $62.74 | $63.92 | 5,041,336 |
May 04 2018 | $61.61 | $62.98 | $61.58 | $62.78 | 5,132,935 |
May 03 2018 | $62.50 | $62.54 | $61.43 | $61.67 | 6,155,894 |
May 02 2018 | $62.72 | $63.20 | $62.20 | $62.92 | 5,752,058 |
May 01 2018 | $62.66 | $62.88 | $61.79 | $62.78 | 4,957,762 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
