The closing price for Nike (NKE) in May 2021 was $130.57, on May 28, 2021. It was up 2.5% for the month. The latest price is $76.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $130.36 | $131.43 | $130.22 | $130.57 | 4,154,634 |
May 27 2021 | $131.35 | $132.08 | $130.31 | $130.41 | 12,882,610 |
May 26 2021 | $129.11 | $131.71 | $128.92 | $130.72 | 6,781,520 |
May 25 2021 | $128.86 | $129.08 | $127.82 | $128.27 | 4,885,772 |
May 24 2021 | $127.10 | $128.30 | $126.83 | $128.02 | 4,313,241 |
May 21 2021 | $127.80 | $128.12 | $126.44 | $126.68 | 5,329,741 |
May 20 2021 | $127.75 | $128.16 | $126.23 | $127.26 | 4,934,804 |
May 19 2021 | $127.47 | $127.93 | $126.01 | $126.97 | 5,582,288 |
May 18 2021 | $130.29 | $131.28 | $129.35 | $129.45 | 5,664,910 |
May 17 2021 | $130.19 | $130.89 | $129.39 | $130.26 | 3,933,093 |
May 14 2021 | $128.29 | $130.52 | $128.01 | $129.80 | 4,367,939 |
May 13 2021 | $127.68 | $128.95 | $126.52 | $127.59 | 6,284,732 |
May 12 2021 | $129.32 | $130.65 | $127.33 | $127.38 | 5,865,117 |
May 11 2021 | $132.14 | $132.14 | $128.93 | $130.94 | 8,045,369 |
May 10 2021 | $131.78 | $132.64 | $130.16 | $130.25 | 5,669,327 |
May 07 2021 | $128.92 | $133.08 | $128.65 | $131.60 | 10,566,670 |
May 06 2021 | $126.62 | $127.81 | $125.99 | $127.47 | 5,200,987 |
May 05 2021 | $126.72 | $128.17 | $126.13 | $126.25 | 6,234,220 |
May 04 2021 | $126.27 | $126.62 | $124.60 | $125.62 | 6,129,539 |
May 03 2021 | $127.36 | $128.39 | $126.62 | $127.04 | 5,052,987 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
