The closing price for Nike (NKE) in May 2019 was $72.44, on May 31, 2019. It was down 11.8% for the month. The latest price is $80.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $73.25 | $73.50 | $72.38 | $72.44 | 8,891,080 |
May 30 2019 | $73.91 | $74.67 | $73.62 | $74.23 | 6,177,832 |
May 29 2019 | $75.59 | $75.73 | $72.77 | $73.86 | 10,116,910 |
May 28 2019 | $77.59 | $77.91 | $75.98 | $76.05 | 7,927,485 |
May 24 2019 | $76.98 | $77.89 | $76.88 | $76.94 | 5,998,980 |
May 23 2019 | $77.26 | $77.79 | $76.78 | $77.39 | 9,704,192 |
May 22 2019 | $77.72 | $78.05 | $77.51 | $77.92 | 5,237,761 |
May 21 2019 | $78.07 | $78.48 | $77.27 | $78.33 | 5,762,586 |
May 20 2019 | $78.48 | $78.48 | $77.48 | $77.59 | 7,182,345 |
May 17 2019 | $78.21 | $80.09 | $78.20 | $79.20 | 5,068,366 |
May 16 2019 | $79.14 | $79.98 | $78.85 | $78.93 | 6,745,317 |
May 15 2019 | $77.89 | $79.13 | $77.67 | $78.68 | 4,862,202 |
May 14 2019 | $77.52 | $78.67 | $76.85 | $78.36 | 7,529,248 |
May 13 2019 | $76.47 | $77.38 | $76.16 | $77.29 | 6,445,267 |
May 10 2019 | $77.52 | $78.92 | $76.97 | $78.62 | 5,450,504 |
May 09 2019 | $76.99 | $77.74 | $76.36 | $77.71 | 6,336,567 |
May 08 2019 | $77.20 | $78.66 | $76.93 | $77.52 | 9,501,257 |
May 07 2019 | $77.75 | $78.32 | $76.64 | $77.30 | 9,811,257 |
May 06 2019 | $78.45 | $78.55 | $77.60 | $78.26 | 12,836,650 |
May 03 2019 | $80.45 | $80.82 | $80.25 | $80.26 | 6,798,283 |
May 02 2019 | $80.74 | $80.80 | $79.59 | $79.86 | 6,813,740 |
May 01 2019 | $82.16 | $82.37 | $80.42 | $80.45 | 6,524,576 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
