The closing price for Nike (NKE) in May 2024 was $89.27, on May 31, 2024. It was up 3.5% for the month. The latest price is $37.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $87.81 | $89.29 | $87.32 | $89.27 | 12,565,600 |
May 30 2024 | $86.62 | $88.17 | $86.37 | $87.77 | 9,300,100 |
May 29 2024 | $86.10 | $87.08 | $85.82 | $86.10 | 7,237,300 |
May 28 2024 | $86.16 | $86.89 | $85.80 | $86.41 | 10,835,000 |
May 24 2024 | $86.19 | $86.59 | $85.93 | $86.17 | 6,936,800 |
May 23 2024 | $86.83 | $86.95 | $85.61 | $85.84 | 7,729,000 |
May 22 2024 | $86.36 | $87.12 | $86.08 | $86.88 | 7,611,900 |
May 21 2024 | $86.00 | $87.20 | $85.89 | $87.18 | 7,809,700 |
May 20 2024 | $86.64 | $87.06 | $85.31 | $86.19 | 9,701,500 |
May 17 2024 | $86.41 | $86.68 | $85.79 | $86.57 | 12,019,600 |
May 16 2024 | $86.11 | $87.19 | $85.96 | $86.19 | 12,711,700 |
May 15 2024 | $86.68 | $86.99 | $85.33 | $86.10 | 15,614,400 |
May 14 2024 | $87.34 | $88.60 | $86.97 | $87.15 | 7,811,000 |
May 13 2024 | $85.72 | $87.13 | $85.61 | $87.08 | 8,792,100 |
May 10 2024 | $87.41 | $87.48 | $85.35 | $85.41 | 10,548,400 |
May 09 2024 | $87.95 | $88.27 | $87.35 | $87.71 | 6,429,800 |
May 08 2024 | $87.46 | $87.95 | $87.09 | $87.90 | 5,372,900 |
May 07 2024 | $88.36 | $88.58 | $87.54 | $88.08 | 7,113,500 |
May 06 2024 | $87.17 | $87.69 | $86.86 | $87.68 | 6,696,300 |
May 03 2024 | $87.43 | $87.96 | $86.28 | $86.55 | 5,736,700 |
May 02 2024 | $85.78 | $86.83 | $85.38 | $86.79 | 7,333,300 |
May 01 2024 | $86.23 | $86.28 | $84.61 | $84.85 | 9,783,100 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.