The closing price for Netflix (NFLX) in July 2012 was $0.81, on July 31, 2012. It was down 17.3% for the month. The latest price is $82.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2012 | $0.82 | $0.83 | $0.81 | $0.81 | 173,242,892 |
July 30 2012 | $0.84 | $0.86 | $0.80 | $0.83 | 299,419,066 |
July 27 2012 | $0.82 | $0.85 | $0.81 | $0.84 | 380,328,857 |
July 26 2012 | $0.85 | $0.85 | $0.80 | $0.81 | 797,817,320 |
July 25 2012 | $0.92 | $0.95 | $0.85 | $0.86 | 1,734,701,817 |
July 24 2012 | $1.16 | $1.18 | $1.11 | $1.15 | 647,000,141 |
July 23 2012 | $1.15 | $1.16 | $1.12 | $1.14 | 309,946,097 |
July 20 2012 | $1.18 | $1.19 | $1.16 | $1.17 | 243,734,571 |
July 19 2012 | $1.17 | $1.21 | $1.16 | $1.19 | 291,328,038 |
July 18 2012 | $1.16 | $1.18 | $1.15 | $1.16 | 215,810,494 |
July 17 2012 | $1.19 | $1.19 | $1.15 | $1.17 | 278,219,125 |
July 16 2012 | $1.22 | $1.22 | $1.18 | $1.19 | 209,504,047 |
July 13 2012 | $1.23 | $1.24 | $1.20 | $1.21 | 390,526,817 |
July 12 2012 | $1.16 | $1.22 | $1.15 | $1.21 | 414,938,291 |
July 11 2012 | $1.14 | $1.21 | $1.14 | $1.17 | 430,496,016 |
July 10 2012 | $1.20 | $1.20 | $1.14 | $1.15 | 352,503,689 |
July 09 2012 | $1.19 | $1.20 | $1.15 | $1.19 | 432,789,498 |
July 06 2012 | $1.20 | $1.22 | $1.15 | $1.17 | 853,018,184 |
July 05 2012 | $1.06 | $1.18 | $1.06 | $1.17 | 1,044,978,535 |
July 03 2012 | $0.98 | $1.04 | $0.97 | $1.03 | 252,611,840 |
July 02 2012 | $0.98 | $0.98 | $0.96 | $0.97 | 130,032,409 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.