The closing price for Netflix (NFLX) in May 2024 was $64.16, on May 31, 2024. It was up 17.1% for the month. The latest price is $104.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $64.40 | $64.86 | $62.83 | $64.16 | 40,710,000 |
May 30 2024 | $65.35 | $65.65 | $64.47 | $64.77 | 23,889,000 |
May 29 2024 | $64.41 | $66.43 | $64.39 | $65.46 | 36,959,000 |
May 28 2024 | $64.71 | $64.98 | $64.30 | $64.90 | 26,095,000 |
May 24 2024 | $63.94 | $65.20 | $63.76 | $64.68 | 26,153,000 |
May 23 2024 | $64.23 | $64.27 | $63.00 | $63.57 | 23,139,000 |
May 22 2024 | $64.71 | $64.93 | $63.81 | $64.05 | 21,762,000 |
May 21 2024 | $63.68 | $65.09 | $63.42 | $65.06 | 29,202,000 |
May 20 2024 | $62.04 | $64.44 | $61.95 | $64.08 | 38,579,000 |
May 17 2024 | $61.70 | $62.58 | $61.47 | $62.11 | 37,827,000 |
May 16 2024 | $61.58 | $61.83 | $60.91 | $61.05 | 30,564,000 |
May 15 2024 | $61.86 | $62.41 | $60.91 | $61.35 | 56,706,000 |
May 14 2024 | $61.52 | $62.15 | $60.84 | $61.37 | 27,924,000 |
May 13 2024 | $61.43 | $61.82 | $60.68 | $61.66 | 20,862,000 |
May 10 2024 | $61.90 | $62.40 | $60.51 | $61.09 | 26,536,000 |
May 09 2024 | $61.44 | $61.57 | $60.58 | $61.21 | 20,654,000 |
May 08 2024 | $60.16 | $61.82 | $60.16 | $60.95 | 30,939,000 |
May 07 2024 | $59.63 | $60.61 | $59.13 | $60.60 | 36,141,000 |
May 06 2024 | $58.18 | $59.73 | $58.03 | $59.70 | 36,863,000 |
May 03 2024 | $56.60 | $58.03 | $56.52 | $57.93 | 33,075,000 |
May 02 2024 | $55.60 | $56.55 | $55.56 | $56.52 | 30,682,000 |
May 01 2024 | $54.78 | $56.04 | $54.43 | $55.17 | 34,732,000 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
