The closing price for Nike (NKE) in May 2019 was $70.77, on May 31, 2019. It was down 11.8% for the month. The latest price is $64.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $71.55 | $71.79 | $70.70 | $70.77 | 8,891,100 |
May 30 2019 | $72.20 | $72.94 | $71.91 | $72.51 | 6,177,800 |
May 29 2019 | $73.84 | $73.97 | $71.08 | $72.15 | 10,116,900 |
May 28 2019 | $75.79 | $76.10 | $74.22 | $74.28 | 7,927,300 |
May 24 2019 | $75.20 | $76.09 | $75.10 | $75.16 | 5,999,000 |
May 23 2019 | $75.47 | $75.99 | $75.01 | $75.60 | 9,704,200 |
May 22 2019 | $75.92 | $76.24 | $75.71 | $76.11 | 5,237,800 |
May 21 2019 | $76.26 | $76.66 | $75.48 | $76.52 | 5,762,500 |
May 20 2019 | $76.66 | $76.66 | $75.69 | $75.79 | 7,181,900 |
May 17 2019 | $76.40 | $78.24 | $76.39 | $77.37 | 5,068,200 |
May 16 2019 | $77.31 | $78.13 | $77.03 | $77.10 | 6,745,200 |
May 15 2019 | $76.09 | $77.29 | $75.88 | $76.85 | 4,862,200 |
May 14 2019 | $75.73 | $76.85 | $75.07 | $76.54 | 7,529,200 |
May 13 2019 | $74.70 | $75.59 | $74.39 | $75.50 | 6,445,200 |
May 10 2019 | $75.73 | $77.09 | $75.19 | $76.80 | 5,450,500 |
May 09 2019 | $75.21 | $75.94 | $74.59 | $75.91 | 6,336,600 |
May 08 2019 | $75.41 | $76.84 | $75.14 | $75.72 | 9,501,300 |
May 07 2019 | $75.95 | $76.51 | $74.86 | $75.51 | 9,811,300 |
May 06 2019 | $76.63 | $76.73 | $75.80 | $76.45 | 12,836,600 |
May 03 2019 | $78.58 | $78.95 | $78.40 | $78.40 | 6,798,300 |
May 02 2019 | $78.87 | $78.93 | $77.75 | $78.01 | 6,813,700 |
May 01 2019 | $80.26 | $80.46 | $78.56 | $78.58 | 6,524,600 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.
