The closing price for Netflix (NFLX) in November 2017 was $187.58, on November 30, 2017. It was down 4.9% for the month. The latest price is $1,243.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $190.31 | $190.86 | $186.68 | $187.58 | 6,630,051 |
November 29 2017 | $198.91 | $199.03 | $184.32 | $188.15 | 14,202,710 |
November 28 2017 | $195.34 | $199.68 | $194.01 | $199.18 | 6,981,094 |
November 27 2017 | $195.56 | $195.85 | $194.00 | $195.05 | 3,210,145 |
November 24 2017 | $196.65 | $196.90 | $195.33 | $195.75 | 2,160,535 |
November 22 2017 | $196.58 | $196.75 | $193.63 | $196.32 | 5,895,402 |
November 21 2017 | $195.04 | $197.52 | $194.97 | $196.23 | 4,787,311 |
November 20 2017 | $193.30 | $194.32 | $191.90 | $194.10 | 3,827,474 |
November 17 2017 | $195.74 | $195.95 | $192.65 | $193.20 | 3,906,333 |
November 16 2017 | $194.33 | $197.70 | $193.75 | $195.51 | 5,678,355 |
November 15 2017 | $194.54 | $195.42 | $191.53 | $192.12 | 4,203,072 |
November 14 2017 | $193.64 | $195.88 | $193.00 | $195.71 | 3,450,513 |
November 13 2017 | $191.12 | $196.05 | $191.00 | $195.08 | 4,606,951 |
November 10 2017 | $191.61 | $192.59 | $189.50 | $192.02 | 6,622,168 |
November 09 2017 | $194.46 | $194.49 | $190.81 | $193.90 | 5,979,925 |
November 08 2017 | $196.00 | $197.09 | $194.74 | $196.44 | 4,237,398 |
November 07 2017 | $200.00 | $200.61 | $194.80 | $195.89 | 6,467,969 |
November 06 2017 | $200.00 | $202.48 | $198.09 | $200.13 | 5,846,581 |
November 03 2017 | $199.80 | $200.55 | $197.99 | $200.01 | 3,678,829 |
November 02 2017 | $197.45 | $199.44 | $197.09 | $199.32 | 3,606,332 |
November 01 2017 | $197.24 | $199.20 | $196.00 | $198.00 | 5,017,420 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
