The closing price for Netflix (NFLX) between 2006 and 2009 was $0.79, on December 31, 2009. It was up 103.6% in that time. The latest price is $95.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $0.81 | $0.83 | $0.79 | $0.79 | 207,732,289 |
Week of December 21 2009 | $0.76 | $0.82 | $0.76 | $0.81 | 320,780,218 |
Week of December 14 2009 | $0.81 | $0.82 | $0.76 | $0.76 | 479,404,777 |
Week of December 07 2009 | $0.81 | $0.82 | $0.78 | $0.80 | 333,192,154 |
Week of November 30 2009 | $0.83 | $0.85 | $0.79 | $0.80 | 521,262,096 |
Week of November 23 2009 | $0.86 | $0.87 | $0.78 | $0.83 | 286,215,100 |
Week of November 16 2009 | $0.85 | $0.88 | $0.83 | $0.86 | 361,645,403 |
Week of November 09 2009 | $0.79 | $0.86 | $0.79 | $0.85 | 428,636,045 |
Week of November 02 2009 | $0.76 | $0.81 | $0.75 | $0.80 | 497,704,203 |
Week of October 26 2009 | $0.80 | $0.81 | $0.76 | $0.76 | 509,555,355 |
Week of October 19 2009 | $0.71 | $0.82 | $0.68 | $0.78 | 797,789,313 |
Week of October 12 2009 | $0.67 | $0.73 | $0.66 | $0.70 | 463,477,536 |
Week of October 05 2009 | $0.64 | $0.67 | $0.64 | $0.67 | 298,178,582 |
Week of September 28 2009 | $0.66 | $0.67 | $0.63 | $0.64 | 397,180,959 |
Week of September 21 2009 | $0.67 | $0.69 | $0.66 | $0.66 | 276,841,321 |
Week of September 14 2009 | $0.61 | $0.68 | $0.60 | $0.68 | 475,104,324 |
Week of September 07 2009 | $0.59 | $0.64 | $0.58 | $0.61 | 422,564,518 |
Week of August 31 2009 | $0.63 | $0.64 | $0.56 | $0.59 | 511,796,399 |
Week of August 24 2009 | $0.65 | $0.66 | $0.61 | $0.63 | 376,558,085 |
Week of August 17 2009 | $0.63 | $0.65 | $0.61 | $0.64 | 357,542,440 |
Week of August 10 2009 | $0.64 | $0.67 | $0.63 | $0.64 | 327,930,578 |
Week of August 03 2009 | $0.63 | $0.65 | $0.62 | $0.64 | 402,803,709 |
Week of July 27 2009 | $0.60 | $0.63 | $0.58 | $0.63 | 536,840,332 |
Week of July 20 2009 | $0.64 | $0.68 | $0.60 | $0.60 | 844,504,776 |
Week of July 13 2009 | $0.57 | $0.64 | $0.57 | $0.63 | 700,133,902 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
