The closing price for Netflix (NFLX) in 2021 was $60.24, on December 31, 2021. It was up 11.8% for the year. The latest price is $95.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $61.00 | $61.41 | $60.21 | $60.24 | 19,959,180 |
December 30 2021 | $61.30 | $62.06 | $61.12 | $61.21 | 16,250,930 |
December 29 2021 | $61.07 | $61.40 | $60.47 | $61.05 | 12,875,130 |
December 28 2021 | $61.50 | $61.84 | $60.97 | $61.07 | 18,841,160 |
December 27 2021 | $61.50 | $61.50 | $60.93 | $61.31 | 20,622,330 |
December 23 2021 | $61.64 | $61.69 | $60.76 | $61.41 | 16,211,460 |
December 22 2021 | $60.34 | $61.48 | $60.26 | $61.42 | 23,357,450 |
December 21 2021 | $59.75 | $60.78 | $59.39 | $60.49 | 23,193,900 |
December 20 2021 | $58.64 | $60.29 | $58.43 | $59.37 | 33,584,040 |
December 17 2021 | $59.16 | $59.33 | $58.17 | $58.67 | 44,337,060 |
December 16 2021 | $59.71 | $60.28 | $58.80 | $59.11 | 31,432,170 |
December 15 2021 | $59.82 | $60.57 | $58.45 | $60.50 | 28,661,960 |
December 14 2021 | $59.87 | $60.23 | $58.81 | $59.80 | 29,845,360 |
December 13 2021 | $61.20 | $61.26 | $59.95 | $60.46 | 25,179,150 |
December 10 2021 | $61.68 | $61.77 | $60.59 | $61.17 | 27,487,740 |
December 09 2021 | $62.76 | $63.02 | $61.04 | $61.10 | 23,763,210 |
December 08 2021 | $63.00 | $63.25 | $62.32 | $62.81 | 22,203,080 |
December 07 2021 | $61.98 | $62.89 | $61.14 | $62.56 | 31,251,900 |
December 06 2021 | $60.60 | $61.73 | $60.10 | $61.27 | 30,756,720 |
December 03 2021 | $62.28 | $62.55 | $59.40 | $60.21 | 48,292,820 |
December 02 2021 | $61.71 | $62.54 | $61.29 | $61.65 | 33,311,310 |
December 01 2021 | $64.95 | $65.45 | $61.71 | $61.78 | 38,970,190 |
November 30 2021 | $66.82 | $67.54 | $64.00 | $64.19 | 56,089,189 |
November 29 2021 | $66.32 | $66.80 | $65.83 | $66.38 | 25,293,640 |
November 26 2021 | $67.50 | $67.64 | $66.07 | $66.56 | 28,725,130 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
