The closing price for Netflix (NFLX) in August 2019 was $29.38, on August 30, 2019. It was down 9.4% for the month. The latest price is $88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $29.88 | $29.89 | $29.09 | $29.38 | 44,479,900 |
August 29 2019 | $29.50 | $29.99 | $29.50 | $29.68 | 43,925,320 |
August 28 2019 | $28.95 | $29.28 | $28.78 | $29.18 | 39,580,430 |
August 27 2019 | $29.45 | $29.68 | $28.72 | $29.10 | 63,145,589 |
August 26 2019 | $29.52 | $29.70 | $29.25 | $29.50 | 46,969,820 |
August 23 2019 | $29.50 | $29.90 | $29.03 | $29.14 | 63,311,889 |
August 22 2019 | $29.87 | $30.03 | $29.32 | $29.69 | 49,770,420 |
August 21 2019 | $30.16 | $30.29 | $29.62 | $29.78 | 56,897,459 |
August 20 2019 | $30.46 | $30.50 | $29.77 | $29.90 | 73,521,619 |
August 19 2019 | $30.63 | $31.18 | $30.48 | $30.94 | 49,517,330 |
August 16 2019 | $29.89 | $30.36 | $29.63 | $30.28 | 70,907,569 |
August 15 2019 | $29.95 | $30.06 | $28.80 | $29.58 | 96,833,839 |
August 14 2019 | $30.80 | $30.84 | $29.80 | $29.91 | 73,557,529 |
August 13 2019 | $30.98 | $31.64 | $30.82 | $31.23 | 53,387,609 |
August 12 2019 | $30.55 | $31.29 | $30.32 | $31.08 | 65,317,219 |
August 09 2019 | $31.37 | $31.66 | $30.57 | $30.89 | 53,490,589 |
August 08 2019 | $31.10 | $31.64 | $30.66 | $31.59 | 59,058,649 |
August 07 2019 | $30.26 | $30.50 | $29.68 | $30.43 | 93,224,329 |
August 06 2019 | $31.06 | $31.19 | $30.53 | $31.01 | 61,790,899 |
August 05 2019 | $31.10 | $31.34 | $30.47 | $30.76 | 86,924,849 |
August 02 2019 | $31.75 | $31.94 | $31.18 | $31.88 | 62,803,429 |
August 01 2019 | $32.43 | $32.86 | $31.87 | $31.95 | 65,631,559 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
