The closing price for Netflix (NFLX) in May 2016 was $10.26, on May 31, 2016. It was up 13.4% for the month. The latest price is $107.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $10.30 | $10.35 | $10.21 | $10.26 | 87,256,559 |
May 27 2016 | $10.24 | $10.35 | $10.14 | $10.33 | 90,921,269 |
May 26 2016 | $10.32 | $10.40 | $10.14 | $10.28 | 178,246,698 |
May 25 2016 | $9.90 | $10.03 | $9.83 | $10.02 | 152,112,988 |
May 24 2016 | $9.60 | $9.91 | $9.58 | $9.79 | 212,460,198 |
May 23 2016 | $9.30 | $9.53 | $9.29 | $9.49 | 139,923,299 |
May 20 2016 | $9.01 | $9.33 | $9.00 | $9.25 | 150,630,398 |
May 19 2016 | $9.02 | $9.13 | $8.83 | $8.96 | 114,503,199 |
May 18 2016 | $8.83 | $9.17 | $8.83 | $9.05 | 139,118,399 |
May 17 2016 | $8.90 | $9.09 | $8.82 | $8.86 | 115,712,699 |
May 16 2016 | $8.76 | $9.00 | $8.62 | $8.91 | 112,478,099 |
May 13 2016 | $8.74 | $8.86 | $8.63 | $8.79 | 115,713,899 |
May 12 2016 | $9.03 | $9.04 | $8.57 | $8.77 | 204,081,188 |
May 11 2016 | $9.24 | $9.26 | $8.99 | $9.00 | 116,928,599 |
May 10 2016 | $9.11 | $9.33 | $9.11 | $9.29 | 111,759,099 |
May 09 2016 | $9.07 | $9.18 | $8.99 | $9.05 | 95,437,049 |
May 06 2016 | $8.88 | $9.09 | $8.81 | $9.08 | 104,339,399 |
May 05 2016 | $9.09 | $9.21 | $8.93 | $8.94 | 103,684,899 |
May 04 2016 | $9.10 | $9.22 | $9.04 | $9.08 | 73,947,419 |
May 03 2016 | $9.21 | $9.33 | $9.13 | $9.15 | 105,938,799 |
May 02 2016 | $9.04 | $9.32 | $8.99 | $9.31 | 125,470,099 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
