The closing price for Netflix (NFLX) in July 2018 was $33.75, on July 31, 2018. It was down 12.5% for the month. The latest price is $78.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $33.15 | $34.25 | $32.80 | $33.75 | 140,853,699 |
July 30 2018 | $35.19 | $35.20 | $33.40 | $33.50 | 182,607,108 |
July 27 2018 | $36.69 | $36.70 | $35.17 | $35.52 | 89,494,909 |
July 26 2018 | $35.82 | $36.55 | $35.66 | $36.31 | 69,936,839 |
July 25 2018 | $35.76 | $36.33 | $35.57 | $36.29 | 85,162,479 |
July 24 2018 | $36.69 | $36.74 | $35.46 | $35.73 | 128,514,599 |
July 23 2018 | $35.91 | $36.39 | $35.36 | $36.27 | 115,052,299 |
July 20 2018 | $36.49 | $37.05 | $36.01 | $36.11 | 151,137,388 |
July 19 2018 | $37.11 | $37.57 | $36.30 | $36.42 | 168,786,798 |
July 18 2018 | $38.12 | $38.31 | $37.24 | $37.51 | 217,462,698 |
July 17 2018 | $34.70 | $38.50 | $34.40 | $37.95 | 584,103,624 |
July 16 2018 | $39.90 | $40.34 | $39.18 | $40.05 | 229,599,798 |
July 13 2018 | $40.92 | $41.00 | $39.51 | $39.58 | 157,472,708 |
July 12 2018 | $41.52 | $41.68 | $40.78 | $41.35 | 127,432,699 |
July 11 2018 | $41.13 | $41.98 | $41.06 | $41.87 | 97,139,039 |
July 10 2018 | $41.72 | $41.94 | $41.31 | $41.56 | 93,829,439 |
July 09 2018 | $41.60 | $41.91 | $41.11 | $41.90 | 111,274,799 |
July 06 2018 | $39.75 | $40.87 | $39.55 | $40.83 | 86,296,059 |
July 05 2018 | $39.38 | $39.92 | $39.09 | $39.84 | 84,489,369 |
July 03 2018 | $39.95 | $40.00 | $38.95 | $39.05 | 52,803,439 |
July 02 2018 | $38.55 | $39.84 | $38.00 | $39.82 | 81,424,569 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.