The closing price for Netflix (NFLX) in August 2013 was $4.06, on August 30, 2013. It was up 15.2% for the month. The latest price is $94.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2013 | $4.12 | $4.13 | $4.04 | $4.06 | 151,584,030 |
August 29 2013 | $4.06 | $4.15 | $4.05 | $4.11 | 191,121,189 |
August 28 2013 | $3.98 | $4.07 | $3.95 | $4.05 | 193,777,692 |
August 27 2013 | $3.99 | $4.08 | $3.92 | $3.94 | 231,383,479 |
August 26 2013 | $3.94 | $4.14 | $3.91 | $4.04 | 310,173,877 |
August 23 2013 | $3.86 | $3.98 | $3.84 | $3.98 | 223,464,091 |
August 22 2013 | $3.89 | $3.91 | $3.83 | $3.85 | 100,283,989 |
August 21 2013 | $3.90 | $3.92 | $3.82 | $3.86 | 213,018,471 |
August 20 2013 | $3.76 | $3.91 | $3.75 | $3.90 | 301,406,298 |
August 19 2013 | $3.69 | $3.76 | $3.68 | $3.71 | 155,075,984 |
August 16 2013 | $3.62 | $3.72 | $3.59 | $3.70 | 213,575,741 |
August 15 2013 | $3.70 | $3.72 | $3.59 | $3.62 | 166,378,405 |
August 14 2013 | $3.69 | $3.77 | $3.69 | $3.74 | 174,028,992 |
August 13 2013 | $3.70 | $3.75 | $3.62 | $3.70 | 219,643,347 |
August 12 2013 | $3.59 | $3.67 | $3.58 | $3.67 | 178,117,136 |
August 09 2013 | $3.57 | $3.62 | $3.57 | $3.61 | 123,275,372 |
August 08 2013 | $3.60 | $3.63 | $3.55 | $3.58 | 148,184,757 |
August 07 2013 | $3.63 | $3.68 | $3.55 | $3.56 | 163,395,072 |
August 06 2013 | $3.63 | $3.68 | $3.57 | $3.66 | 204,226,532 |
August 05 2013 | $3.48 | $3.63 | $3.45 | $3.63 | 229,849,008 |
August 02 2013 | $3.56 | $3.56 | $3.50 | $3.52 | 139,261,568 |
August 01 2013 | $3.52 | $3.57 | $3.49 | $3.56 | 142,066,401 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
