The closing price for Netflix (NFLX) in August 2016 was $9.75, on August 31, 2016. It was up 6.8% for the month. The latest price is $87.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $9.75 | $9.79 | $9.68 | $9.75 | 46,906,140 |
August 30 2016 | $9.78 | $9.89 | $9.71 | $9.75 | 60,935,359 |
August 29 2016 | $9.70 | $9.85 | $9.66 | $9.73 | 80,084,299 |
August 26 2016 | $9.73 | $9.80 | $9.66 | $9.76 | 66,176,359 |
August 25 2016 | $9.64 | $9.82 | $9.60 | $9.73 | 108,230,599 |
August 24 2016 | $9.61 | $9.64 | $9.49 | $9.52 | 62,764,679 |
August 23 2016 | $9.57 | $9.66 | $9.55 | $9.59 | 52,391,059 |
August 22 2016 | $9.57 | $9.61 | $9.50 | $9.53 | 58,305,479 |
August 19 2016 | $9.61 | $9.68 | $9.55 | $9.59 | 69,428,919 |
August 18 2016 | $9.60 | $9.72 | $9.52 | $9.62 | 72,526,289 |
August 17 2016 | $9.49 | $9.69 | $9.49 | $9.64 | 83,156,149 |
August 16 2016 | $9.52 | $9.56 | $9.44 | $9.51 | 63,113,389 |
August 15 2016 | $9.68 | $9.69 | $9.52 | $9.53 | 73,046,199 |
August 12 2016 | $9.55 | $9.68 | $9.51 | $9.66 | 65,929,229 |
August 11 2016 | $9.46 | $9.63 | $9.44 | $9.59 | 85,476,589 |
August 10 2016 | $9.44 | $9.48 | $9.30 | $9.39 | 65,111,419 |
August 09 2016 | $9.51 | $9.58 | $9.35 | $9.40 | 91,754,129 |
August 08 2016 | $9.59 | $9.59 | $9.40 | $9.51 | 101,353,999 |
August 05 2016 | $9.38 | $9.77 | $9.36 | $9.70 | 183,648,008 |
August 04 2016 | $9.32 | $9.37 | $9.18 | $9.34 | 60,433,939 |
August 03 2016 | $9.33 | $9.47 | $9.26 | $9.31 | 70,309,159 |
August 02 2016 | $9.40 | $9.41 | $9.22 | $9.36 | 98,362,329 |
August 01 2016 | $9.12 | $9.47 | $9.05 | $9.44 | 106,669,499 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.