The closing price for Netflix (NFLX) in 2013 was $5.26, on December 31, 2013. It was up 286.7% for the year. The latest price is $107.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $5.22 | $5.27 | $5.19 | $5.26 | 105,272,124 |
December 30 2013 | $5.25 | $5.28 | $5.13 | $5.24 | 150,802,269 |
December 27 2013 | $5.39 | $5.41 | $5.23 | $5.25 | 169,540,658 |
December 26 2013 | $5.40 | $5.44 | $5.37 | $5.38 | 122,757,162 |
December 24 2013 | $5.44 | $5.49 | $5.39 | $5.41 | 55,778,498 |
December 23 2013 | $5.41 | $5.48 | $5.38 | $5.44 | 126,629,565 |
December 20 2013 | $5.38 | $5.42 | $5.35 | $5.37 | 188,221,506 |
December 19 2013 | $5.35 | $5.43 | $5.33 | $5.38 | 138,566,397 |
December 18 2013 | $5.34 | $5.39 | $5.24 | $5.37 | 198,950,487 |
December 17 2013 | $5.24 | $5.40 | $5.23 | $5.36 | 185,167,893 |
December 16 2013 | $5.29 | $5.30 | $5.20 | $5.23 | 139,214,178 |
December 13 2013 | $5.37 | $5.39 | $5.27 | $5.27 | 178,766,457 |
December 12 2013 | $5.20 | $5.35 | $5.19 | $5.33 | 213,187,941 |
December 11 2013 | $5.21 | $5.30 | $5.17 | $5.20 | 201,008,209 |
December 10 2013 | $5.07 | $5.21 | $5.05 | $5.19 | 141,026,830 |
December 09 2013 | $5.07 | $5.14 | $5.05 | $5.08 | 117,243,116 |
December 06 2013 | $5.16 | $5.16 | $5.03 | $5.06 | 120,820,470 |
December 05 2013 | $5.11 | $5.16 | $5.05 | $5.12 | 137,931,917 |
December 04 2013 | $5.15 | $5.27 | $5.09 | $5.09 | 193,994,762 |
December 03 2013 | $5.17 | $5.19 | $5.09 | $5.18 | 134,035,783 |
December 02 2013 | $5.21 | $5.26 | $5.14 | $5.20 | 116,768,866 |
November 29 2013 | $5.20 | $5.25 | $5.19 | $5.23 | 83,881,433 |
November 27 2013 | $5.10 | $5.20 | $5.05 | $5.18 | 168,329,167 |
November 26 2013 | $5.01 | $5.09 | $4.97 | $5.07 | 146,890,945 |
November 25 2013 | $4.96 | $5.04 | $4.93 | $5.00 | 139,865,598 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
