The closing price for Netflix (NFLX) in August 2022 was $22.36, on August 31, 2022. It was up 0.2% for the month. The latest price is $87.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $22.70 | $23.39 | $22.34 | $22.36 | 86,159,059 |
August 30 2022 | $22.67 | $22.98 | $21.87 | $22.07 | 57,404,339 |
August 29 2022 | $22.19 | $22.99 | $22.15 | $22.46 | 71,093,969 |
August 26 2022 | $23.36 | $23.70 | $22.32 | $22.33 | 53,498,479 |
August 25 2022 | $23.02 | $23.42 | $22.90 | $23.40 | 37,668,670 |
August 24 2022 | $22.57 | $23.41 | $22.39 | $22.96 | 54,263,159 |
August 23 2022 | $22.65 | $22.99 | $22.43 | $22.46 | 52,769,449 |
August 22 2022 | $23.26 | $23.35 | $22.46 | $22.65 | 86,300,939 |
August 19 2022 | $24.10 | $24.33 | $23.57 | $24.12 | 75,047,079 |
August 18 2022 | $24.20 | $24.65 | $23.93 | $24.52 | 52,803,869 |
August 17 2022 | $24.12 | $24.42 | $23.76 | $24.12 | 56,272,239 |
August 16 2022 | $24.72 | $24.93 | $24.40 | $24.57 | 51,368,059 |
August 15 2022 | $24.81 | $25.20 | $24.75 | $24.91 | 65,273,909 |
August 12 2022 | $24.48 | $24.94 | $24.38 | $24.93 | 60,985,309 |
August 11 2022 | $24.47 | $25.16 | $24.15 | $24.27 | 87,800,619 |
August 10 2022 | $23.70 | $24.45 | $23.66 | $24.41 | 92,547,599 |
August 09 2022 | $23.16 | $23.22 | $22.47 | $22.99 | 61,811,939 |
August 08 2022 | $22.75 | $24.20 | $22.64 | $23.35 | 109,974,099 |
August 05 2022 | $22.53 | $22.86 | $22.29 | $22.68 | 55,397,329 |
August 04 2022 | $22.77 | $23.21 | $22.51 | $22.99 | 71,427,409 |
August 03 2022 | $22.48 | $22.81 | $22.24 | $22.67 | 64,007,009 |
August 02 2022 | $22.28 | $22.82 | $22.09 | $22.14 | 63,613,269 |
August 01 2022 | $22.31 | $22.84 | $22.10 | $22.62 | 55,250,439 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.