The closing price for Nike (NKE) in May 2022 was $114.38, on May 31, 2022. It was down 4.5% for the month. The latest price is $76.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $113.08 | $115.28 | $110.14 | $114.38 | 13,774,630 |
May 27 2022 | $109.92 | $111.64 | $109.72 | $111.62 | 5,043,216 |
May 26 2022 | $105.86 | $109.23 | $105.86 | $108.69 | 6,520,341 |
May 25 2022 | $99.57 | $104.79 | $99.57 | $104.13 | 7,158,807 |
May 24 2022 | $103.08 | $103.93 | $100.79 | $103.25 | 6,023,398 |
May 23 2022 | $103.42 | $104.66 | $101.84 | $104.54 | 7,136,443 |
May 20 2022 | $104.58 | $105.56 | $101.12 | $103.93 | 7,621,926 |
May 19 2022 | $104.85 | $105.00 | $102.28 | $102.43 | 7,701,997 |
May 18 2022 | $108.27 | $109.09 | $104.69 | $105.25 | 8,188,301 |
May 17 2022 | $111.15 | $112.69 | $108.81 | $111.54 | 6,026,117 |
May 16 2022 | $108.73 | $109.17 | $107.36 | $108.36 | 5,722,480 |
May 13 2022 | $106.11 | $108.85 | $104.58 | $108.76 | 9,618,832 |
May 12 2022 | $101.22 | $105.74 | $101.05 | $103.84 | 10,245,380 |
May 11 2022 | $106.53 | $106.97 | $103.54 | $103.86 | 6,611,800 |
May 10 2022 | $108.78 | $109.17 | $104.28 | $105.37 | 7,527,166 |
May 09 2022 | $108.72 | $110.12 | $106.43 | $107.02 | 7,505,970 |
May 06 2022 | $109.46 | $111.54 | $106.49 | $110.18 | 11,237,530 |
May 05 2022 | $119.44 | $120.05 | $112.13 | $114.16 | 8,411,624 |
May 04 2022 | $117.93 | $121.45 | $115.56 | $121.31 | 6,923,964 |
May 03 2022 | $120.31 | $121.03 | $115.69 | $118.24 | 8,201,221 |
May 02 2022 | $119.75 | $121.43 | $118.18 | $121.33 | 5,428,432 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
