The closing price for Netflix (NFLX) in November 2022 was $30.55, on November 30, 2022. It was up 3.2% for the month. The latest price is $70.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $28.14 | $30.83 | $28.04 | $30.55 | 160,701,198 |
November 29 2022 | $28.25 | $28.30 | $27.59 | $28.10 | 57,868,739 |
November 28 2022 | $28.40 | $28.96 | $28.05 | $28.12 | 47,070,490 |
November 25 2022 | $28.90 | $28.92 | $28.42 | $28.55 | 32,359,530 |
November 23 2022 | $28.59 | $29.25 | $28.38 | $29.15 | 59,189,879 |
November 22 2022 | $28.50 | $28.70 | $27.73 | $28.67 | 62,451,189 |
November 21 2022 | $29.10 | $29.19 | $28.27 | $28.51 | 72,565,069 |
November 18 2022 | $29.73 | $29.80 | $28.70 | $28.80 | 84,001,079 |
November 17 2022 | $29.47 | $29.98 | $29.10 | $29.53 | 98,382,199 |
November 16 2022 | $30.99 | $31.05 | $30.36 | $30.60 | 80,385,559 |
November 15 2022 | $30.92 | $31.27 | $30.26 | $31.02 | 146,269,299 |
November 14 2022 | $29.00 | $31.10 | $28.82 | $29.93 | 179,733,998 |
November 11 2022 | $27.45 | $29.07 | $27.16 | $29.01 | 95,738,339 |
November 10 2022 | $26.60 | $27.54 | $26.01 | $27.50 | 96,673,229 |
November 09 2022 | $25.97 | $26.09 | $25.42 | $25.47 | 72,659,939 |
November 08 2022 | $25.99 | $26.61 | $25.69 | $26.35 | 76,838,259 |
November 07 2022 | $26.11 | $26.12 | $25.21 | $25.86 | 79,270,329 |
November 04 2022 | $27.20 | $27.50 | $25.53 | $26.08 | 111,246,899 |
November 03 2022 | $27.13 | $27.63 | $26.88 | $26.91 | 70,573,499 |
November 02 2022 | $28.64 | $28.73 | $27.28 | $27.30 | 103,676,199 |
November 01 2022 | $29.62 | $29.97 | $28.64 | $28.68 | 69,164,239 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.