The closing price for Netflix (NFLX) in 2009 was $0.79, on December 31, 2009. It was up 86.6% for the year. The latest price is $102.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $0.79 | $0.80 | $0.79 | $0.79 | 52,912,422 |
December 30 2009 | $0.81 | $0.81 | $0.79 | $0.79 | 46,368,683 |
December 29 2009 | $0.83 | $0.83 | $0.81 | $0.81 | 48,396,305 |
December 28 2009 | $0.81 | $0.83 | $0.81 | $0.82 | 60,054,879 |
December 24 2009 | $0.81 | $0.82 | $0.81 | $0.81 | 30,350,770 |
December 23 2009 | $0.77 | $0.81 | $0.77 | $0.81 | 104,591,934 |
December 22 2009 | $0.77 | $0.79 | $0.76 | $0.77 | 117,287,356 |
December 21 2009 | $0.76 | $0.77 | $0.76 | $0.77 | 68,550,158 |
December 18 2009 | $0.77 | $0.77 | $0.76 | $0.76 | 104,415,393 |
December 17 2009 | $0.78 | $0.78 | $0.77 | $0.77 | 100,906,290 |
December 16 2009 | $0.81 | $0.81 | $0.78 | $0.79 | 170,083,998 |
December 15 2009 | $0.80 | $0.82 | $0.80 | $0.81 | 55,817,838 |
December 14 2009 | $0.81 | $0.81 | $0.79 | $0.81 | 48,181,258 |
December 11 2009 | $0.81 | $0.81 | $0.79 | $0.80 | 50,780,577 |
December 10 2009 | $0.80 | $0.82 | $0.80 | $0.81 | 59,135,499 |
December 09 2009 | $0.80 | $0.80 | $0.78 | $0.80 | 51,463,358 |
December 08 2009 | $0.79 | $0.80 | $0.78 | $0.80 | 77,773,157 |
December 07 2009 | $0.81 | $0.81 | $0.79 | $0.80 | 94,039,563 |
December 04 2009 | $0.83 | $0.83 | $0.79 | $0.80 | 116,013,145 |
December 03 2009 | $0.84 | $0.85 | $0.82 | $0.83 | 85,337,854 |
December 02 2009 | $0.83 | $0.85 | $0.83 | $0.84 | 90,935,550 |
December 01 2009 | $0.82 | $0.84 | $0.81 | $0.83 | 138,232,497 |
November 30 2009 | $0.83 | $0.84 | $0.81 | $0.84 | 90,743,050 |
November 27 2009 | $0.82 | $0.84 | $0.78 | $0.83 | 57,546,637 |
November 25 2009 | $0.85 | $0.86 | $0.84 | $0.85 | 76,138,095 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
