The closing price for Netflix (NFLX) between 2011 and 2017 was $19.20, on December 29, 2017. It was up 667.8% in that time. The latest price is $94.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $18.70 | $19.45 | $17.84 | $19.20 | 1,151,037,319 |
November 2017 | $19.72 | $20.25 | $18.43 | $18.76 | 1,109,965,671 |
October 2017 | $18.21 | $20.44 | $17.66 | $19.64 | 2,086,577,425 |
September 2017 | $17.56 | $19.00 | $17.24 | $18.14 | 1,114,360,319 |
August 2017 | $18.25 | $18.46 | $16.42 | $17.47 | 1,365,345,016 |
July 2017 | $14.98 | $19.15 | $14.43 | $18.17 | 1,851,446,560 |
June 2017 | $16.35 | $16.69 | $14.73 | $14.94 | 1,356,994,786 |
May 2017 | $15.19 | $16.48 | $15.16 | $16.31 | 1,168,148,169 |
April 2017 | $14.67 | $15.35 | $13.87 | $15.22 | 1,497,789,677 |
March 2017 | $14.28 | $14.83 | $13.83 | $14.78 | 1,107,012,072 |
February 2017 | $14.12 | $14.60 | $13.91 | $14.21 | 914,446,224 |
January 2017 | $12.50 | $14.35 | $12.43 | $14.07 | 1,821,888,179 |
December 2016 | $11.75 | $12.91 | $11.40 | $12.38 | 1,285,291,618 |
November 2016 | $12.50 | $12.58 | $11.07 | $11.70 | 1,475,129,363 |
October 2016 | $9.80 | $12.93 | $9.76 | $12.49 | 2,740,977,780 |
September 2016 | $9.78 | $10.04 | $9.33 | $9.86 | 1,697,244,371 |
August 2016 | $9.12 | $9.89 | $9.05 | $9.75 | 1,826,113,217 |
July 2016 | $9.50 | $10.13 | $8.45 | $9.13 | 3,201,379,986 |
June 2016 | $10.15 | $10.22 | $8.48 | $9.15 | 2,182,619,257 |
May 2016 | $9.04 | $10.40 | $8.57 | $10.26 | 2,650,664,254 |
April 2016 | $10.29 | $11.19 | $8.82 | $9.00 | 3,401,743,116 |
March 2016 | $9.46 | $10.49 | $9.36 | $10.22 | 3,113,850,249 |
February 2016 | $9.18 | $9.75 | $8.00 | $9.34 | 3,892,689,220 |
January 2016 | $10.90 | $12.22 | $9.01 | $9.18 | 4,881,931,362 |
December 2015 | $12.45 | $13.33 | $11.39 | $11.44 | 3,200,055,978 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
