The closing price for Nike (NKE) in May 2019 was $68.94, on May 31, 2019. It was down 11.8% for the month. The latest price is $37.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $69.71 | $69.95 | $68.88 | $68.94 | 8,891,100 |
May 30 2019 | $70.34 | $71.06 | $70.06 | $70.64 | 6,177,800 |
May 29 2019 | $71.93 | $72.07 | $69.25 | $70.30 | 10,116,900 |
May 28 2019 | $73.84 | $74.15 | $72.31 | $72.37 | 7,927,300 |
May 24 2019 | $73.26 | $74.13 | $73.16 | $73.23 | 5,999,000 |
May 23 2019 | $73.53 | $74.03 | $73.08 | $73.66 | 9,704,200 |
May 22 2019 | $73.97 | $74.28 | $73.76 | $74.15 | 5,237,800 |
May 21 2019 | $74.30 | $74.69 | $73.54 | $74.55 | 5,762,500 |
May 20 2019 | $74.69 | $74.69 | $73.74 | $73.84 | 7,181,900 |
May 17 2019 | $74.43 | $76.22 | $74.42 | $75.38 | 5,068,200 |
May 16 2019 | $75.32 | $76.12 | $75.05 | $75.12 | 6,745,200 |
May 15 2019 | $74.13 | $75.30 | $73.92 | $74.88 | 4,862,200 |
May 14 2019 | $73.78 | $74.87 | $73.14 | $74.57 | 7,529,200 |
May 13 2019 | $72.77 | $73.65 | $72.48 | $73.56 | 6,445,200 |
May 10 2019 | $73.78 | $75.11 | $73.25 | $74.82 | 5,450,500 |
May 09 2019 | $73.27 | $73.98 | $72.67 | $73.96 | 6,336,600 |
May 08 2019 | $73.47 | $74.86 | $73.21 | $73.77 | 9,501,300 |
May 07 2019 | $73.99 | $74.54 | $72.93 | $73.57 | 9,811,300 |
May 06 2019 | $74.66 | $74.75 | $73.85 | $74.48 | 12,836,600 |
May 03 2019 | $76.56 | $76.92 | $76.38 | $76.38 | 6,798,300 |
May 02 2019 | $76.84 | $76.90 | $75.75 | $76.00 | 6,813,700 |
May 01 2019 | $78.19 | $78.39 | $76.53 | $76.56 | 6,524,600 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.