The closing price for Netflix (NFLX) in August 2014 was $6.82, on August 29, 2014. It was up 13.2% for the month. The latest price is $90.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2014 | $6.81 | $6.86 | $6.77 | $6.82 | 98,394,197 |
August 28 2014 | $6.75 | $6.82 | $6.73 | $6.79 | 76,018,745 |
August 27 2014 | $6.85 | $6.86 | $6.77 | $6.78 | 103,949,193 |
August 26 2014 | $6.84 | $6.88 | $6.78 | $6.85 | 101,583,891 |
August 25 2014 | $6.88 | $6.93 | $6.82 | $6.87 | 135,038,954 |
August 22 2014 | $6.73 | $6.85 | $6.72 | $6.85 | 137,465,296 |
August 21 2014 | $6.73 | $6.80 | $6.68 | $6.74 | 117,532,916 |
August 20 2014 | $6.67 | $6.77 | $6.64 | $6.75 | 121,708,420 |
August 19 2014 | $6.67 | $6.72 | $6.61 | $6.69 | 109,070,258 |
August 18 2014 | $6.60 | $6.71 | $6.59 | $6.66 | 135,220,744 |
August 15 2014 | $6.45 | $6.60 | $6.41 | $6.56 | 220,535,988 |
August 14 2014 | $6.46 | $6.50 | $6.40 | $6.44 | 66,763,756 |
August 13 2014 | $6.41 | $6.49 | $6.38 | $6.45 | 90,630,840 |
August 12 2014 | $6.45 | $6.47 | $6.33 | $6.38 | 108,495,347 |
August 11 2014 | $6.42 | $6.54 | $6.41 | $6.45 | 132,537,921 |
August 08 2014 | $6.43 | $6.44 | $6.32 | $6.37 | 155,061,354 |
August 07 2014 | $6.22 | $6.43 | $6.21 | $6.42 | 273,349,431 |
August 06 2014 | $6.01 | $6.21 | $6.01 | $6.15 | 158,405,887 |
August 05 2014 | $6.02 | $6.11 | $6.00 | $6.04 | 106,654,976 |
August 04 2014 | $6.10 | $6.14 | $6.01 | $6.04 | 106,946,176 |
August 01 2014 | $6.03 | $6.11 | $5.89 | $6.08 | 189,500,058 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
