The closing price for Netflix (NFLX) between 2009 and 2011 was $0.99, on December 30, 2011. It was up 134.7% in that time. The latest price is $94.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $1.03 | $1.04 | $0.97 | $0.99 | 935,255,596 |
Week of December 19 2011 | $1.00 | $1.07 | $0.96 | $1.04 | 1,289,840,036 |
Week of December 12 2011 | $1.00 | $1.11 | $0.98 | $1.00 | 2,621,003,844 |
Week of December 05 2011 | $0.96 | $1.04 | $0.93 | $1.01 | 2,656,372,500 |
Week of November 28 2011 | $0.96 | $1.01 | $0.89 | $0.95 | 3,072,076,311 |
Week of November 21 2011 | $1.10 | $1.14 | $0.90 | $0.91 | 2,338,695,176 |
Week of November 14 2011 | $1.26 | $1.26 | $1.08 | $1.12 | 1,653,604,707 |
Week of November 07 2011 | $1.30 | $1.34 | $1.20 | $1.25 | 1,860,706,003 |
Week of October 31 2011 | $1.19 | $1.33 | $1.12 | $1.29 | 2,933,521,535 |
Week of October 24 2011 | $1.70 | $1.72 | $1.06 | $1.20 | 7,137,459,766 |
Week of October 17 2011 | $1.66 | $1.70 | $1.51 | $1.67 | 2,114,272,433 |
Week of October 10 2011 | $1.82 | $1.84 | $1.47 | $1.66 | 4,835,911,387 |
Week of October 03 2011 | $1.64 | $1.78 | $1.57 | $1.67 | 2,430,926,846 |
Week of September 26 2011 | $1.95 | $1.97 | $1.54 | $1.62 | 4,276,954,884 |
Week of September 19 2011 | $2.24 | $2.33 | $1.79 | $1.85 | 7,122,352,071 |
Week of September 12 2011 | $2.88 | $3.02 | $2.20 | $2.22 | 3,459,965,525 |
Week of September 05 2011 | $2.99 | $3.17 | $2.90 | $2.91 | 1,174,017,993 |
Week of August 29 2011 | $3.24 | $3.46 | $2.97 | $3.04 | 1,553,748,838 |
Week of August 22 2011 | $3.03 | $3.20 | $2.91 | $3.17 | 1,456,651,252 |
Week of August 15 2011 | $3.51 | $3.53 | $2.93 | $2.93 | 1,353,112,119 |
Week of August 08 2011 | $3.29 | $3.54 | $3.16 | $3.49 | 1,359,664,827 |
Week of August 01 2011 | $3.84 | $3.85 | $3.38 | $3.44 | 1,453,355,718 |
Week of July 25 2011 | $4.01 | $4.08 | $3.59 | $3.80 | 2,397,108,483 |
Week of July 18 2011 | $4.04 | $4.13 | $3.87 | $3.95 | 1,144,022,823 |
Week of July 11 2011 | $4.21 | $4.35 | $4.02 | $4.10 | 1,919,312,651 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
