The closing price for Netflix (NFLX) in September 2019 was $26.76, on September 30, 2019. It was down 8% for the month. The latest price is $87.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $26.40 | $26.89 | $26.28 | $26.76 | 68,230,999 |
September 27 2019 | $26.62 | $26.74 | $26.04 | $26.31 | 73,674,919 |
September 26 2019 | $26.64 | $26.81 | $26.02 | $26.33 | 76,968,569 |
September 25 2019 | $25.57 | $26.66 | $25.37 | $26.48 | 118,467,499 |
September 24 2019 | $26.25 | $26.50 | $25.23 | $25.46 | 163,928,108 |
September 23 2019 | $26.83 | $27.34 | $26.19 | $26.59 | 136,102,899 |
September 20 2019 | $28.03 | $28.25 | $26.60 | $27.08 | 239,541,888 |
September 19 2019 | $29.16 | $29.38 | $28.34 | $28.66 | 85,457,609 |
September 18 2019 | $29.50 | $29.61 | $28.75 | $29.16 | 78,415,399 |
September 17 2019 | $29.45 | $29.92 | $29.18 | $29.86 | 48,171,190 |
September 16 2019 | $29.42 | $29.74 | $28.98 | $29.43 | 53,073,859 |
September 13 2019 | $29.06 | $29.66 | $29.00 | $29.42 | 65,831,239 |
September 12 2019 | $28.81 | $29.27 | $28.66 | $28.89 | 50,109,270 |
September 11 2019 | $28.57 | $29.27 | $28.46 | $28.83 | 74,059,489 |
September 10 2019 | $29.12 | $29.72 | $28.27 | $28.80 | 123,202,499 |
September 09 2019 | $29.48 | $30.16 | $29.06 | $29.43 | 82,327,439 |
September 06 2019 | $29.34 | $29.34 | $28.70 | $29.02 | 51,665,559 |
September 05 2019 | $28.53 | $29.40 | $28.28 | $29.33 | 89,723,559 |
September 04 2019 | $29.13 | $29.24 | $28.65 | $29.15 | 46,536,650 |
September 03 2019 | $29.08 | $29.39 | $28.81 | $28.93 | 36,841,770 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.