The closing price for Netflix (NFLX) between 2009 and 2012 was $1.32, on December 31, 2012. It was up 213.7% in that time. The latest price is $77.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $1.28 | $1.34 | $1.27 | $1.32 | 180,782,809 |
Week of December 24 2012 | $1.31 | $1.33 | $1.26 | $1.28 | 484,237,310 |
Week of December 17 2012 | $1.33 | $1.40 | $1.30 | $1.30 | 1,267,843,286 |
Week of December 10 2012 | $1.23 | $1.35 | $1.21 | $1.33 | 1,418,900,775 |
Week of December 03 2012 | $1.17 | $1.28 | $1.06 | $1.23 | 2,633,383,147 |
Week of November 26 2012 | $1.18 | $1.19 | $1.13 | $1.17 | 700,361,055 |
Week of November 19 2012 | $1.17 | $1.21 | $1.15 | $1.19 | 579,153,553 |
Week of November 12 2012 | $1.13 | $1.19 | $1.10 | $1.16 | 1,220,317,858 |
Week of November 05 2012 | $1.07 | $1.15 | $1.06 | $1.11 | 1,560,278,865 |
Week of October 29 2012 | $0.95 | $1.21 | $0.94 | $1.10 | 1,996,471,837 |
Week of October 22 2012 | $0.92 | $1.00 | $0.82 | $0.99 | 3,457,835,354 |
Week of October 15 2012 | $0.93 | $1.00 | $0.91 | $0.93 | 1,262,831,980 |
Week of October 08 2012 | $1.02 | $1.06 | $0.91 | $0.92 | 2,560,626,895 |
Week of October 01 2012 | $0.78 | $0.97 | $0.78 | $0.95 | 2,792,283,025 |
Week of September 24 2012 | $0.81 | $0.83 | $0.76 | $0.78 | 1,394,755,650 |
Week of September 17 2012 | $0.84 | $0.85 | $0.80 | $0.83 | 1,692,789,136 |
Week of September 10 2012 | $0.80 | $0.88 | $0.79 | $0.86 | 1,376,369,573 |
Week of September 03 2012 | $0.83 | $0.83 | $0.76 | $0.81 | 1,929,417,089 |
Week of August 27 2012 | $0.90 | $0.91 | $0.84 | $0.85 | 978,276,589 |
Week of August 20 2012 | $0.91 | $0.95 | $0.88 | $0.90 | 1,268,316,206 |
Week of August 13 2012 | $0.87 | $0.94 | $0.84 | $0.91 | 1,523,670,018 |
Week of August 06 2012 | $0.78 | $0.87 | $0.77 | $0.86 | 1,290,990,767 |
Week of July 30 2012 | $0.84 | $0.86 | $0.75 | $0.77 | 1,423,618,149 |
Week of July 23 2012 | $1.15 | $1.18 | $0.80 | $0.84 | 3,869,794,232 |
Week of July 16 2012 | $1.22 | $1.22 | $1.15 | $1.17 | 1,238,596,275 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.