The closing price for Nike (NKE) in May 2023 was $102.44, on May 31, 2023. It was down 17.1% for the month. The latest price is $77.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $102.87 | $103.33 | $102.03 | $102.44 | 21,465,160 |
May 30 2023 | $105.50 | $105.97 | $103.43 | $103.67 | 9,335,188 |
May 26 2023 | $104.14 | $105.55 | $104.14 | $104.63 | 7,911,202 |
May 25 2023 | $105.45 | $106.06 | $104.55 | $104.61 | 6,729,847 |
May 24 2023 | $106.08 | $106.18 | $104.33 | $105.39 | 8,503,192 |
May 23 2023 | $106.83 | $108.09 | $105.29 | $105.87 | 11,790,410 |
May 22 2023 | $109.83 | $109.83 | $107.08 | $107.23 | 12,710,290 |
May 19 2023 | $111.50 | $112.40 | $110.07 | $111.69 | 11,674,270 |
May 18 2023 | $114.29 | $115.96 | $113.72 | $115.69 | 5,970,500 |
May 17 2023 | $113.27 | $114.00 | $112.17 | $113.85 | 7,765,386 |
May 16 2023 | $114.36 | $114.69 | $113.01 | $113.36 | 8,307,929 |
May 15 2023 | $116.61 | $116.78 | $114.85 | $116.62 | 5,518,188 |
May 12 2023 | $117.75 | $117.95 | $115.85 | $116.99 | 6,574,233 |
May 11 2023 | $120.15 | $120.55 | $118.64 | $118.95 | 5,923,069 |
May 10 2023 | $122.91 | $123.07 | $118.90 | $120.21 | 5,052,636 |
May 09 2023 | $121.92 | $122.30 | $120.85 | $121.75 | 4,082,170 |
May 08 2023 | $123.86 | $124.27 | $122.61 | $123.49 | 3,892,645 |
May 05 2023 | $122.56 | $123.63 | $121.87 | $123.20 | 4,887,759 |
May 04 2023 | $121.60 | $121.84 | $119.53 | $120.36 | 6,177,127 |
May 03 2023 | $122.13 | $124.95 | $120.36 | $123.35 | 4,560,081 |
May 02 2023 | $123.75 | $124.17 | $121.82 | $123.86 | 3,831,644 |
May 01 2023 | $123.52 | $125.24 | $123.47 | $124.50 | 4,112,782 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
