The closing price for Netflix (NFLX) in May 2014 was $5.97, on May 30, 2014. It was up 28.9% for the month. The latest price is $73.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $5.93 | $6.02 | $5.88 | $5.97 | 292,549,960 |
May 29 2014 | $5.76 | $5.94 | $5.71 | $5.93 | 228,626,666 |
May 28 2014 | $5.67 | $5.79 | $5.62 | $5.73 | 198,801,037 |
May 27 2014 | $5.74 | $5.75 | $5.62 | $5.70 | 267,528,925 |
May 23 2014 | $5.59 | $5.75 | $5.57 | $5.75 | 221,406,229 |
May 22 2014 | $5.58 | $5.68 | $5.54 | $5.60 | 332,286,269 |
May 21 2014 | $5.36 | $5.58 | $5.33 | $5.58 | 399,673,656 |
May 20 2014 | $5.21 | $5.32 | $5.18 | $5.31 | 288,434,726 |
May 19 2014 | $4.96 | $5.25 | $4.95 | $5.21 | 254,237,312 |
May 16 2014 | $4.94 | $5.00 | $4.85 | $5.00 | 190,777,979 |
May 15 2014 | $5.01 | $5.03 | $4.85 | $4.92 | 233,739,891 |
May 14 2014 | $4.96 | $5.06 | $4.94 | $5.03 | 199,096,717 |
May 13 2014 | $4.92 | $5.06 | $4.87 | $4.96 | 208,317,826 |
May 12 2014 | $4.73 | $4.94 | $4.72 | $4.94 | 214,014,292 |
May 09 2014 | $4.60 | $4.71 | $4.53 | $4.69 | 179,686,608 |
May 08 2014 | $4.53 | $4.74 | $4.49 | $4.60 | 211,825,320 |
May 07 2014 | $4.66 | $4.68 | $4.50 | $4.58 | 256,824,934 |
May 06 2014 | $4.91 | $4.97 | $4.65 | $4.66 | 227,228,905 |
May 05 2014 | $4.83 | $4.94 | $4.80 | $4.92 | 203,360,911 |
May 02 2014 | $4.82 | $4.91 | $4.77 | $4.87 | 262,303,210 |
May 01 2014 | $4.63 | $4.94 | $4.62 | $4.81 | 370,137,896 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.