The closing price for Netflix (NFLX) in July 2018 was $337.45, on July 31, 2018. It was down 12.5% for the month. The latest price is $1,203.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $331.51 | $342.50 | $328.00 | $337.45 | 14,085,370 |
July 30 2018 | $351.93 | $352.03 | $334.02 | $334.96 | 18,260,711 |
July 27 2018 | $366.85 | $367.00 | $351.65 | $355.21 | 8,949,491 |
July 26 2018 | $358.19 | $365.54 | $356.63 | $363.09 | 6,993,684 |
July 25 2018 | $357.57 | $363.28 | $355.65 | $362.87 | 8,516,248 |
July 24 2018 | $366.94 | $367.40 | $354.56 | $357.32 | 12,851,460 |
July 23 2018 | $359.15 | $363.90 | $353.60 | $362.66 | 11,505,230 |
July 20 2018 | $364.92 | $370.50 | $360.14 | $361.05 | 15,113,740 |
July 19 2018 | $371.06 | $375.75 | $363.00 | $364.23 | 16,878,680 |
July 18 2018 | $381.24 | $383.13 | $372.36 | $375.13 | 21,746,270 |
July 17 2018 | $346.95 | $385.00 | $344.00 | $379.48 | 58,410,359 |
July 16 2018 | $398.98 | $403.36 | $391.75 | $400.48 | 22,959,980 |
July 13 2018 | $409.19 | $410.00 | $395.08 | $395.80 | 15,747,270 |
July 12 2018 | $415.16 | $416.79 | $407.80 | $413.50 | 12,743,270 |
July 11 2018 | $411.34 | $419.77 | $410.60 | $418.65 | 9,713,904 |
July 10 2018 | $417.24 | $419.44 | $413.08 | $415.63 | 9,382,944 |
July 09 2018 | $415.95 | $419.12 | $411.10 | $418.97 | 11,127,480 |
July 06 2018 | $397.45 | $408.65 | $395.52 | $408.25 | 8,629,606 |
July 05 2018 | $393.80 | $399.24 | $390.86 | $398.39 | 8,448,937 |
July 03 2018 | $399.49 | $399.98 | $389.50 | $390.52 | 5,280,344 |
July 02 2018 | $385.45 | $398.38 | $380.00 | $398.18 | 8,142,457 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
