The closing price for Netflix (NFLX) in August 2021 was $569.19, on August 31, 2021. It was up 9.7% for the month. The latest price is $1,161.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $566.12 | $569.48 | $561.61 | $569.19 | 2,431,886 |
August 30 2021 | $557.25 | $567.16 | $556.45 | $566.18 | 2,434,839 |
August 27 2021 | $551.60 | $564.17 | $549.25 | $558.92 | 3,252,595 |
August 26 2021 | $546.16 | $552.60 | $545.90 | $550.12 | 1,595,499 |
August 25 2021 | $550.16 | $552.84 | $545.45 | $547.58 | 2,065,621 |
August 24 2021 | $551.48 | $555.31 | $549.27 | $553.41 | 2,109,525 |
August 23 2021 | $545.98 | $555.55 | $543.74 | $553.33 | 2,602,010 |
August 20 2021 | $545.09 | $551.39 | $539.10 | $546.88 | 3,776,429 |
August 19 2021 | $522.74 | $548.39 | $521.87 | $543.71 | 7,497,292 |
August 18 2021 | $520.00 | $526.38 | $518.65 | $521.87 | 2,582,046 |
August 17 2021 | $515.47 | $520.79 | $514.20 | $518.91 | 2,309,803 |
August 16 2021 | $515.24 | $523.38 | $512.30 | $517.92 | 2,033,176 |
August 13 2021 | $512.64 | $521.44 | $511.51 | $515.92 | 2,177,736 |
August 12 2021 | $511.86 | $513.00 | $507.20 | $510.72 | 1,686,170 |
August 11 2021 | $517.00 | $519.57 | $509.77 | $512.40 | 1,673,904 |
August 10 2021 | $520.00 | $520.79 | $512.97 | $515.84 | 1,960,544 |
August 09 2021 | $521.15 | $522.67 | $517.99 | $519.97 | 1,367,782 |
August 06 2021 | $524.00 | $526.84 | $519.39 | $520.55 | 1,919,798 |
August 05 2021 | $517.13 | $525.41 | $514.02 | $524.89 | 2,556,687 |
August 04 2021 | $513.00 | $517.98 | $510.37 | $517.35 | 2,039,374 |
August 03 2021 | $514.39 | $515.63 | $505.37 | $510.82 | 2,579,427 |
August 02 2021 | $519.00 | $519.85 | $510.51 | $515.15 | 2,096,632 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
