The closing price for Netflix (NFLX) in November 2021 was $64.19, on November 30, 2021. It was down 6.8% for the month. The latest price is $107.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $66.82 | $67.54 | $64.00 | $64.19 | 56,089,189 |
November 29 2021 | $66.32 | $66.80 | $65.83 | $66.38 | 25,293,640 |
November 26 2021 | $67.50 | $67.64 | $66.07 | $66.56 | 28,725,130 |
November 24 2021 | $65.80 | $66.14 | $65.11 | $65.83 | 18,672,820 |
November 23 2021 | $65.82 | $66.64 | $64.61 | $65.41 | 23,209,170 |
November 22 2021 | $67.60 | $67.95 | $65.65 | $65.92 | 27,653,180 |
November 19 2021 | $69.24 | $69.42 | $67.50 | $67.88 | 26,148,520 |
November 18 2021 | $69.16 | $69.17 | $67.97 | $68.20 | 20,149,920 |
November 17 2021 | $69.00 | $70.10 | $68.61 | $69.17 | 27,328,310 |
November 16 2021 | $67.83 | $68.84 | $67.69 | $68.74 | 20,773,870 |
November 15 2021 | $68.12 | $68.53 | $67.15 | $67.93 | 28,721,860 |
November 12 2021 | $66.00 | $68.33 | $65.38 | $68.26 | 41,984,100 |
November 11 2021 | $65.02 | $66.58 | $64.97 | $65.76 | 28,683,110 |
November 10 2021 | $65.30 | $66.03 | $64.21 | $64.69 | 24,057,850 |
November 09 2021 | $65.37 | $66.05 | $65.05 | $65.60 | 24,156,300 |
November 08 2021 | $65.03 | $65.60 | $64.38 | $65.15 | 28,875,230 |
November 05 2021 | $66.40 | $66.56 | $64.50 | $64.57 | 52,834,879 |
November 04 2021 | $68.59 | $68.59 | $66.55 | $66.84 | 48,650,230 |
November 03 2021 | $67.73 | $68.94 | $67.73 | $68.83 | 23,348,520 |
November 02 2021 | $68.31 | $68.77 | $67.38 | $67.77 | 38,885,970 |
November 01 2021 | $68.91 | $69.00 | $67.65 | $68.12 | 31,109,110 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
