The closing price for Netflix (NFLX) in September 2020 was $50.00, on September 30, 2020. It was down 6.1% for the month. The latest price is $87.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $49.26 | $50.46 | $48.93 | $50.00 | 46,341,110 |
September 29 2020 | $48.95 | $49.63 | $48.65 | $49.35 | 35,431,930 |
September 28 2020 | $48.91 | $49.20 | $47.79 | $49.07 | 47,734,970 |
September 25 2020 | $47.44 | $48.49 | $46.80 | $48.29 | 37,694,360 |
September 24 2020 | $47.05 | $47.70 | $46.78 | $47.31 | 37,272,010 |
September 23 2020 | $49.10 | $49.10 | $46.90 | $47.06 | 37,264,230 |
September 22 2020 | $48.90 | $49.18 | $47.93 | $49.12 | 34,823,240 |
September 21 2020 | $46.77 | $48.78 | $46.63 | $48.74 | 54,575,389 |
September 18 2020 | $47.25 | $47.94 | $45.86 | $47.00 | 67,177,109 |
September 17 2020 | $47.52 | $47.84 | $46.33 | $47.02 | 53,793,009 |
September 16 2020 | $50.00 | $50.47 | $48.33 | $48.39 | 44,014,120 |
September 15 2020 | $48.40 | $49.75 | $48.16 | $49.60 | 53,369,919 |
September 14 2020 | $48.06 | $48.90 | $47.13 | $47.63 | 73,591,249 |
September 11 2020 | $48.65 | $49.37 | $47.68 | $48.20 | 50,352,000 |
September 10 2020 | $50.34 | $50.63 | $47.88 | $48.07 | 62,401,809 |
September 09 2020 | $51.92 | $52.00 | $49.26 | $50.02 | 68,481,269 |
September 08 2020 | $49.84 | $52.20 | $49.50 | $50.70 | 55,726,839 |
September 04 2020 | $52.02 | $52.74 | $48.60 | $51.61 | 82,701,169 |
September 03 2020 | $54.50 | $55.40 | $52.13 | $52.58 | 90,710,889 |
September 02 2020 | $55.38 | $55.65 | $53.74 | $55.28 | 58,869,299 |
September 01 2020 | $53.26 | $55.74 | $53.25 | $55.66 | 95,819,069 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.