The closing price for Netflix (NFLX) in November 2018 was $28.61, on November 30, 2018. It was down 6.1% for the month. The latest price is $72.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $28.80 | $29.08 | $28.31 | $28.61 | 118,601,199 |
November 29 2018 | $28.23 | $29.05 | $27.55 | $28.88 | 154,315,388 |
November 28 2018 | $27.20 | $28.40 | $26.33 | $28.27 | 148,013,299 |
November 27 2018 | $25.92 | $26.91 | $25.61 | $26.66 | 111,494,999 |
November 26 2018 | $26.06 | $26.63 | $25.38 | $26.14 | 124,985,599 |
November 23 2018 | $26.01 | $26.55 | $25.68 | $25.88 | 52,451,229 |
November 21 2018 | $27.44 | $27.53 | $26.15 | $26.21 | 110,230,399 |
November 20 2018 | $25.46 | $27.63 | $25.00 | $26.70 | 166,938,108 |
November 19 2018 | $28.38 | $28.51 | $26.92 | $27.06 | 129,937,999 |
November 16 2018 | $28.71 | $29.17 | $28.10 | $28.62 | 90,994,849 |
November 15 2018 | $28.55 | $29.25 | $28.22 | $29.01 | 99,670,979 |
November 14 2018 | $30.04 | $30.18 | $27.83 | $28.67 | 168,535,698 |
November 13 2018 | $29.50 | $30.36 | $28.91 | $29.44 | 122,321,599 |
November 12 2018 | $30.00 | $30.25 | $29.06 | $29.41 | 109,248,299 |
November 09 2018 | $31.11 | $31.30 | $29.80 | $30.35 | 134,807,909 |
November 08 2018 | $32.80 | $33.21 | $31.66 | $31.79 | 110,238,499 |
November 07 2018 | $31.29 | $32.86 | $31.10 | $32.75 | 133,283,299 |
November 06 2018 | $31.48 | $32.02 | $30.53 | $31.08 | 97,104,239 |
November 05 2018 | $31.11 | $31.75 | $30.37 | $31.54 | 102,830,399 |
November 02 2018 | $31.80 | $32.19 | $30.83 | $30.91 | 134,046,499 |
November 01 2018 | $30.46 | $31.85 | $29.67 | $31.74 | 151,214,498 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.