The closing price for Netflix (NFLX) in April 2014 was $4.60, on April 30, 2014. It was down 8.4% for the month. The latest price is $79.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $4.54 | $4.61 | $4.43 | $4.60 | 236,319,464 |
April 29 2014 | $4.46 | $4.64 | $4.46 | $4.57 | 231,355,129 |
April 28 2014 | $4.54 | $4.58 | $4.28 | $4.49 | 471,236,967 |
April 25 2014 | $4.82 | $4.88 | $4.60 | $4.60 | 331,135,328 |
April 24 2014 | $5.04 | $5.08 | $4.78 | $4.92 | 306,596,594 |
April 23 2014 | $5.18 | $5.25 | $5.04 | $5.05 | 403,472,139 |
April 22 2014 | $5.38 | $5.44 | $5.21 | $5.33 | 647,024,431 |
April 21 2014 | $4.99 | $4.99 | $4.83 | $4.98 | 478,926,964 |
April 17 2014 | $4.81 | $5.00 | $4.75 | $4.94 | 321,419,458 |
April 16 2014 | $4.73 | $4.77 | $4.62 | $4.73 | 161,229,060 |
April 15 2014 | $4.70 | $4.74 | $4.46 | $4.66 | 308,265,745 |
April 14 2014 | $4.76 | $4.79 | $4.65 | $4.74 | 180,010,848 |
April 11 2014 | $4.73 | $4.78 | $4.62 | $4.67 | 301,658,789 |
April 10 2014 | $5.06 | $5.11 | $4.77 | $4.78 | 249,179,807 |
April 09 2014 | $5.01 | $5.06 | $4.90 | $5.04 | 205,291,233 |
April 08 2014 | $4.86 | $5.01 | $4.83 | $4.98 | 257,921,555 |
April 07 2014 | $4.86 | $4.97 | $4.73 | $4.83 | 373,512,670 |
April 04 2014 | $5.08 | $5.09 | $4.80 | $4.82 | 349,902,906 |
April 03 2014 | $5.16 | $5.22 | $5.00 | $5.07 | 220,014,488 |
April 02 2014 | $5.22 | $5.30 | $5.12 | $5.18 | 241,944,670 |
April 01 2014 | $5.03 | $5.22 | $5.02 | $5.21 | 213,571,051 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.