The closing price for Nike (NKE) in May 2024 was $93.30, on May 31. It was up 3.5% for the month. The latest price is $67.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $91.78 | $93.32 | $91.26 | $93.30 | 12,565,600 |
May 30 2024 | $90.53 | $92.15 | $90.27 | $91.73 | 9,310,016 |
May 29 2024 | $89.99 | $91.01 | $89.70 | $89.98 | 7,237,340 |
May 28 2024 | $90.05 | $90.81 | $89.67 | $90.30 | 10,834,960 |
May 24 2024 | $90.08 | $90.50 | $89.80 | $90.06 | 6,937,118 |
May 23 2024 | $90.75 | $90.87 | $89.47 | $89.72 | 7,729,024 |
May 22 2024 | $90.26 | $91.05 | $89.96 | $90.80 | 7,611,906 |
May 21 2024 | $89.88 | $91.14 | $89.76 | $91.11 | 7,809,654 |
May 20 2024 | $90.55 | $90.99 | $89.16 | $90.08 | 9,701,510 |
May 17 2024 | $90.31 | $90.59 | $89.66 | $90.48 | 12,019,570 |
May 16 2024 | $90.00 | $91.13 | $89.84 | $90.08 | 12,711,680 |
May 15 2024 | $90.59 | $90.91 | $89.18 | $89.98 | 15,614,450 |
May 14 2024 | $91.28 | $92.60 | $90.89 | $91.08 | 7,810,983 |
May 13 2024 | $89.59 | $91.06 | $89.47 | $91.01 | 8,792,060 |
May 10 2024 | $91.35 | $91.42 | $89.21 | $89.26 | 10,548,410 |
May 09 2024 | $91.91 | $92.25 | $91.30 | $91.67 | 6,429,824 |
May 08 2024 | $91.40 | $91.91 | $91.02 | $91.87 | 5,372,900 |
May 07 2024 | $92.35 | $92.58 | $91.49 | $92.05 | 7,113,455 |
May 06 2024 | $91.10 | $91.65 | $90.78 | $91.64 | 6,696,303 |
May 03 2024 | $91.37 | $91.92 | $90.18 | $90.45 | 5,736,711 |
May 02 2024 | $89.65 | $90.75 | $89.23 | $90.71 | 7,333,343 |
May 01 2024 | $90.12 | $90.18 | $88.43 | $88.68 | 9,784,643 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
