The closing price for Netflix (NFLX) in 2019 was $32.36, on December 31, 2019. It was up 24.8% for the year. The latest price is $104.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $32.20 | $32.49 | $32.11 | $32.36 | 37,148,370 |
December 30 2019 | $32.91 | $32.92 | $32.29 | $32.33 | 43,152,670 |
December 27 2019 | $33.30 | $33.38 | $32.60 | $32.91 | 50,371,560 |
December 26 2019 | $33.46 | $33.65 | $33.20 | $33.26 | 35,958,540 |
December 24 2019 | $33.40 | $33.57 | $33.16 | $33.32 | 20,193,220 |
December 23 2019 | $33.78 | $33.80 | $33.10 | $33.31 | 57,679,369 |
December 20 2019 | $33.50 | $33.80 | $33.06 | $33.69 | 99,232,599 |
December 19 2019 | $32.45 | $33.28 | $32.42 | $33.22 | 98,333,549 |
December 18 2019 | $31.63 | $32.54 | $31.56 | $32.08 | 112,107,399 |
December 17 2019 | $30.74 | $31.68 | $30.66 | $31.55 | 104,371,299 |
December 16 2019 | $30.09 | $30.57 | $29.86 | $30.42 | 46,601,660 |
December 13 2019 | $29.85 | $30.18 | $29.73 | $29.85 | 38,793,240 |
December 12 2019 | $29.57 | $29.92 | $29.51 | $29.84 | 47,714,040 |
December 11 2019 | $29.45 | $29.94 | $29.42 | $29.89 | 56,071,549 |
December 10 2019 | $29.61 | $29.89 | $29.20 | $29.31 | 104,812,399 |
December 09 2019 | $30.74 | $31.15 | $30.24 | $30.25 | 57,660,059 |
December 06 2019 | $30.47 | $30.79 | $30.26 | $30.74 | 44,596,840 |
December 05 2019 | $30.53 | $30.65 | $29.88 | $30.29 | 46,188,670 |
December 04 2019 | $30.84 | $30.84 | $30.33 | $30.43 | 35,135,510 |
December 03 2019 | $30.22 | $30.74 | $30.19 | $30.62 | 52,724,469 |
December 02 2019 | $31.44 | $31.44 | $30.38 | $31.00 | 62,231,349 |
November 29 2019 | $31.58 | $31.66 | $31.33 | $31.47 | 24,117,490 |
November 27 2019 | $31.39 | $31.68 | $31.28 | $31.59 | 41,009,750 |
November 26 2019 | $31.50 | $31.65 | $31.17 | $31.25 | 53,283,479 |
November 25 2019 | $30.88 | $31.57 | $30.53 | $31.56 | 78,789,429 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
