The closing price for Netflix (NFLX) in May 2020 was $41.97, on May 29, 2020. It was up 1.1% for the month. The latest price is $87.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $41.75 | $42.03 | $41.19 | $41.97 | 52,704,839 |
May 28 2020 | $41.72 | $42.24 | $41.15 | $41.34 | 56,601,599 |
May 27 2020 | $41.04 | $42.00 | $39.79 | $41.99 | 104,463,399 |
May 26 2020 | $42.78 | $42.85 | $41.31 | $41.48 | 78,811,159 |
May 22 2020 | $43.70 | $43.91 | $42.72 | $42.93 | 54,223,339 |
May 21 2020 | $44.86 | $44.90 | $43.03 | $43.63 | 91,173,249 |
May 20 2020 | $45.43 | $45.58 | $44.40 | $44.77 | 56,072,569 |
May 19 2020 | $45.34 | $45.90 | $45.05 | $45.10 | 48,104,870 |
May 18 2020 | $45.12 | $45.64 | $44.34 | $45.26 | 77,803,089 |
May 15 2020 | $44.07 | $45.50 | $43.75 | $45.42 | 72,439,979 |
May 14 2020 | $44.49 | $45.24 | $43.28 | $44.20 | 90,074,669 |
May 13 2020 | $43.57 | $44.70 | $42.73 | $43.83 | 70,145,629 |
May 12 2020 | $44.20 | $44.42 | $43.14 | $43.18 | 45,982,110 |
May 11 2020 | $43.63 | $44.49 | $43.56 | $44.05 | 54,860,369 |
May 08 2020 | $43.41 | $44.20 | $43.36 | $43.56 | 50,543,079 |
May 07 2020 | $43.69 | $43.89 | $43.07 | $43.65 | 56,502,809 |
May 06 2020 | $42.93 | $43.98 | $42.64 | $43.43 | 66,607,369 |
May 05 2020 | $42.76 | $43.10 | $42.16 | $42.47 | 62,862,929 |
May 04 2020 | $41.78 | $42.85 | $41.49 | $42.82 | 77,990,579 |
May 01 2020 | $41.51 | $42.80 | $41.17 | $41.53 | 82,998,569 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.