The closing price for Nike (NKE) in May 2005 was $7.66, on May 31, 2005. It was up 7% for the month. The latest price is $38.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $7.66 | $7.69 | $7.61 | $7.66 | 6,324,800 |
May 27 2005 | $7.65 | $7.71 | $7.63 | $7.68 | 5,160,800 |
May 26 2005 | $7.61 | $7.67 | $7.61 | $7.64 | 6,271,200 |
May 25 2005 | $7.68 | $7.70 | $7.58 | $7.61 | 7,512,000 |
May 24 2005 | $7.69 | $7.71 | $7.67 | $7.71 | 13,022,400 |
May 23 2005 | $7.69 | $7.77 | $7.63 | $7.69 | 13,842,400 |
May 20 2005 | $7.70 | $7.74 | $7.62 | $7.65 | 11,200,000 |
May 19 2005 | $7.66 | $7.80 | $7.56 | $7.75 | 20,096,000 |
May 18 2005 | $7.42 | $7.75 | $7.38 | $7.64 | 31,804,800 |
May 17 2005 | $7.18 | $7.36 | $7.15 | $7.34 | 21,914,400 |
May 16 2005 | $7.14 | $7.23 | $7.14 | $7.18 | 14,284,800 |
May 13 2005 | $7.12 | $7.21 | $7.07 | $7.13 | 9,298,400 |
May 12 2005 | $7.28 | $7.32 | $7.14 | $7.16 | 9,826,400 |
May 11 2005 | $7.23 | $7.29 | $7.20 | $7.26 | 8,380,800 |
May 10 2005 | $7.33 | $7.33 | $7.20 | $7.23 | 7,524,000 |
May 09 2005 | $7.26 | $7.34 | $7.24 | $7.34 | 6,876,800 |
May 06 2005 | $7.27 | $7.34 | $7.25 | $7.25 | 7,956,800 |
May 05 2005 | $7.24 | $7.34 | $7.21 | $7.25 | 8,152,800 |
May 04 2005 | $7.26 | $7.31 | $7.23 | $7.24 | 8,381,600 |
May 03 2005 | $7.19 | $7.28 | $7.18 | $7.25 | 9,388,000 |
May 02 2005 | $7.16 | $7.30 | $7.15 | $7.19 | 8,708,800 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.