The closing price for Nike (NKE) in May 2018 was $63.31, on May 31, 2018. It was up 5.6% for the month. The latest price is $37.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $63.48 | $63.68 | $62.81 | $63.31 | 7,856,200 |
May 30 2018 | $63.01 | $63.74 | $62.55 | $63.69 | 5,799,900 |
May 29 2018 | $63.06 | $63.14 | $62.10 | $62.53 | 5,857,900 |
May 25 2018 | $64.45 | $64.80 | $63.16 | $63.70 | 5,889,700 |
May 24 2018 | $62.98 | $63.73 | $62.88 | $63.64 | 5,613,800 |
May 23 2018 | $62.56 | $63.41 | $62.45 | $62.90 | 6,806,400 |
May 22 2018 | $63.01 | $63.65 | $62.83 | $62.88 | 5,675,300 |
May 21 2018 | $63.03 | $63.22 | $62.35 | $62.94 | 5,480,700 |
May 18 2018 | $62.39 | $63.12 | $62.13 | $62.88 | 5,688,100 |
May 17 2018 | $62.95 | $63.13 | $62.44 | $62.55 | 6,064,700 |
May 16 2018 | $61.43 | $63.05 | $61.39 | $62.90 | 9,693,000 |
May 15 2018 | $60.23 | $61.30 | $60.16 | $61.28 | 5,045,000 |
May 14 2018 | $60.49 | $60.74 | $60.05 | $60.70 | 3,453,800 |
May 11 2018 | $59.98 | $60.42 | $59.88 | $60.34 | 4,145,100 |
May 10 2018 | $60.08 | $60.19 | $59.37 | $59.89 | 4,965,200 |
May 09 2018 | $60.33 | $60.37 | $59.08 | $59.91 | 7,956,300 |
May 08 2018 | $61.01 | $61.04 | $60.13 | $60.36 | 6,534,900 |
May 07 2018 | $60.01 | $61.21 | $60.01 | $61.14 | 5,041,600 |
May 04 2018 | $58.93 | $60.25 | $58.90 | $60.05 | 5,132,900 |
May 03 2018 | $59.78 | $59.82 | $58.76 | $58.99 | 6,155,900 |
May 02 2018 | $59.99 | $60.45 | $59.50 | $60.19 | 5,752,100 |
May 01 2018 | $59.94 | $60.14 | $59.10 | $60.05 | 4,957,800 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.