The closing price for Netflix (NFLX) in 2023 was $48.69, on December 29, 2023. It was up 63.3% for the year. The latest price is $104.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $49.04 | $49.22 | $48.19 | $48.69 | 27,405,550 |
December 28 2023 | $49.20 | $49.29 | $48.91 | $49.05 | 17,104,920 |
December 27 2023 | $49.12 | $49.40 | $48.93 | $49.18 | 25,613,300 |
December 26 2023 | $48.94 | $49.15 | $48.64 | $49.12 | 20,345,170 |
December 22 2023 | $49.40 | $49.60 | $48.55 | $48.68 | 27,026,720 |
December 21 2023 | $49.27 | $49.44 | $48.68 | $49.16 | 27,562,250 |
December 20 2023 | $49.20 | $50.09 | $48.84 | $48.93 | 45,636,900 |
December 19 2023 | $48.84 | $49.61 | $48.41 | $49.50 | 38,490,140 |
December 18 2023 | $47.63 | $49.20 | $47.51 | $48.61 | 64,106,599 |
December 15 2023 | $46.73 | $47.30 | $46.73 | $47.21 | 78,409,919 |
December 14 2023 | $48.04 | $48.08 | $46.48 | $46.98 | 51,764,369 |
December 13 2023 | $46.20 | $48.13 | $46.20 | $48.00 | 58,201,919 |
December 12 2023 | $46.52 | $46.56 | $45.92 | $46.30 | 33,026,600 |
December 11 2023 | $45.94 | $47.07 | $45.72 | $45.99 | 49,296,620 |
December 08 2023 | $45.08 | $45.55 | $45.08 | $45.38 | 34,583,840 |
December 07 2023 | $45.09 | $45.29 | $44.83 | $45.20 | 35,067,220 |
December 06 2023 | $46.00 | $46.05 | $44.57 | $44.67 | 41,787,550 |
December 05 2023 | $45.07 | $45.64 | $44.96 | $45.52 | 33,806,740 |
December 04 2023 | $46.10 | $46.12 | $45.12 | $45.39 | 51,577,129 |
December 01 2023 | $47.32 | $47.52 | $46.46 | $46.57 | 43,414,710 |
November 30 2023 | $47.53 | $47.86 | $47.04 | $47.40 | 42,873,490 |
November 29 2023 | $47.90 | $48.10 | $47.45 | $47.72 | 28,555,400 |
November 28 2023 | $47.81 | $48.05 | $47.60 | $47.90 | 28,901,640 |
November 27 2023 | $47.90 | $48.20 | $47.54 | $47.92 | 36,259,240 |
November 24 2023 | $47.71 | $48.04 | $47.52 | $47.96 | 14,047,320 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
