The closing price for Netflix (NFLX) in August 2018 was $36.77, on August 31, 2018. It was up 9.5% for the month. The latest price is $89.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $37.07 | $37.60 | $36.71 | $36.77 | 79,434,429 |
August 30 2018 | $36.50 | $37.68 | $36.35 | $37.10 | 109,810,099 |
August 29 2018 | $36.72 | $36.99 | $36.29 | $36.80 | 81,187,329 |
August 28 2018 | $36.72 | $37.00 | $36.04 | $36.85 | 92,226,169 |
August 27 2018 | $36.71 | $37.45 | $36.00 | $36.46 | 174,273,008 |
August 24 2018 | $34.60 | $35.92 | $34.45 | $35.88 | 147,291,389 |
August 23 2018 | $34.81 | $35.01 | $33.77 | $33.92 | 113,364,299 |
August 22 2018 | $33.85 | $34.62 | $33.74 | $34.44 | 89,306,689 |
August 21 2018 | $33.10 | $34.15 | $32.97 | $33.80 | 147,832,499 |
August 20 2018 | $31.46 | $33.16 | $31.09 | $32.77 | 135,910,989 |
August 17 2018 | $31.90 | $32.44 | $31.30 | $31.68 | 104,079,099 |
August 16 2018 | $32.99 | $33.12 | $32.12 | $32.24 | 66,897,329 |
August 15 2018 | $33.40 | $33.55 | $32.10 | $32.64 | 117,844,899 |
August 14 2018 | $34.21 | $34.24 | $33.63 | $33.75 | 58,051,819 |
August 13 2018 | $33.99 | $34.72 | $33.91 | $34.13 | 68,936,489 |
August 10 2018 | $34.69 | $34.91 | $34.44 | $34.59 | 43,374,810 |
August 09 2018 | $34.80 | $35.24 | $34.58 | $34.94 | 48,203,130 |
August 08 2018 | $35.22 | $35.23 | $34.66 | $34.76 | 54,024,649 |
August 07 2018 | $35.32 | $35.73 | $34.90 | $35.18 | 79,709,299 |
August 06 2018 | $34.29 | $35.20 | $34.17 | $35.09 | 81,980,759 |
August 03 2018 | $34.78 | $34.79 | $33.85 | $34.31 | 88,483,669 |
August 02 2018 | $33.72 | $34.50 | $33.47 | $34.45 | 71,313,279 |
August 01 2018 | $33.59 | $34.44 | $33.40 | $33.84 | 77,904,769 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
