The closing price for Netflix (NFLX) in November 2015 was $123.33, on November 30, 2015. It was up 12.9% for the month. The latest price is $1,103.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2015 | $126.03 | $126.60 | $122.89 | $123.33 | 13,894,030 |
November 27 2015 | $123.85 | $126.39 | $123.59 | $125.44 | 6,645,484 |
November 25 2015 | $124.23 | $125.20 | $122.36 | $124.16 | 10,980,680 |
November 24 2015 | $123.67 | $124.66 | $120.03 | $123.31 | 18,335,260 |
November 23 2015 | $124.30 | $126.20 | $121.66 | $125.03 | 15,726,980 |
November 20 2015 | $120.85 | $124.07 | $119.21 | $123.84 | 17,977,000 |
November 19 2015 | $120.25 | $123.13 | $119.61 | $120.22 | 19,253,240 |
November 18 2015 | $117.94 | $121.00 | $116.10 | $120.63 | 23,353,570 |
November 17 2015 | $112.11 | $118.79 | $111.70 | $117.10 | 33,016,301 |
November 16 2015 | $102.97 | $111.65 | $101.86 | $111.35 | 19,866,160 |
November 13 2015 | $108.34 | $109.07 | $103.27 | $103.65 | 18,819,420 |
November 12 2015 | $112.52 | $115.25 | $108.20 | $108.92 | 17,568,160 |
November 11 2015 | $113.08 | $114.61 | $111.41 | $112.86 | 11,039,150 |
November 10 2015 | $108.86 | $112.84 | $108.01 | $112.70 | 11,166,370 |
November 09 2015 | $113.36 | $114.00 | $108.64 | $109.86 | 16,154,630 |
November 06 2015 | $113.39 | $114.80 | $112.05 | $114.06 | 10,936,610 |
November 05 2015 | $113.75 | $115.68 | $111.72 | $113.50 | 13,814,940 |
November 04 2015 | $110.36 | $114.28 | $109.39 | $114.05 | 17,505,020 |
November 03 2015 | $107.36 | $111.05 | $107.24 | $109.74 | 12,484,140 |
November 02 2015 | $109.20 | $109.37 | $106.30 | $107.64 | 11,784,570 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
