The closing price for Netflix (NFLX) in 2009 was $7.87, on December 31, 2009. It was up 86.6% for the year. The latest price is $1,123.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $7.95 | $8.01 | $7.86 | $7.87 | 5,291,242 |
December 30 2009 | $8.14 | $8.14 | $7.89 | $7.95 | 4,636,868 |
December 29 2009 | $8.26 | $8.28 | $8.13 | $8.14 | 4,839,631 |
December 28 2009 | $8.10 | $8.29 | $8.10 | $8.19 | 6,005,488 |
December 24 2009 | $8.14 | $8.24 | $8.08 | $8.13 | 3,035,077 |
December 23 2009 | $7.74 | $8.13 | $7.73 | $8.12 | 10,459,193 |
December 22 2009 | $7.71 | $7.89 | $7.63 | $7.66 | 11,728,736 |
December 21 2009 | $7.60 | $7.75 | $7.58 | $7.71 | 6,855,016 |
December 18 2009 | $7.70 | $7.71 | $7.57 | $7.61 | 10,441,539 |
December 17 2009 | $7.79 | $7.83 | $7.67 | $7.68 | 10,090,629 |
December 16 2009 | $8.10 | $8.13 | $7.81 | $7.87 | 17,008,400 |
December 15 2009 | $8.02 | $8.21 | $7.99 | $8.13 | 5,581,785 |
December 14 2009 | $8.06 | $8.07 | $7.93 | $8.06 | 4,818,126 |
December 11 2009 | $8.12 | $8.14 | $7.91 | $7.96 | 5,078,057 |
December 10 2009 | $7.95 | $8.16 | $7.95 | $8.11 | 5,913,550 |
December 09 2009 | $8.01 | $8.03 | $7.84 | $7.99 | 5,146,336 |
December 08 2009 | $7.92 | $8.02 | $7.82 | $7.99 | 7,777,316 |
December 07 2009 | $8.14 | $8.14 | $7.93 | $7.99 | 9,403,956 |
December 04 2009 | $8.29 | $8.35 | $7.87 | $8.03 | 11,601,315 |
December 03 2009 | $8.44 | $8.50 | $8.25 | $8.28 | 8,533,786 |
December 02 2009 | $8.34 | $8.54 | $8.29 | $8.43 | 9,093,555 |
December 01 2009 | $8.22 | $8.40 | $8.10 | $8.32 | 13,823,250 |
November 30 2009 | $8.28 | $8.40 | $8.13 | $8.38 | 9,074,305 |
November 27 2009 | $8.19 | $8.36 | $7.82 | $8.26 | 5,754,663 |
November 25 2009 | $8.52 | $8.55 | $8.40 | $8.46 | 7,613,810 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
