The closing price for Netflix (NFLX) in July 2014 was $6.04, on July 31, 2014. It was down 7.3% for the month. The latest price is $91.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2014 | $6.15 | $6.19 | $6.02 | $6.04 | 138,270,157 |
July 30 2014 | $6.07 | $6.22 | $6.06 | $6.21 | 153,062,082 |
July 29 2014 | $6.05 | $6.12 | $6.05 | $6.06 | 92,873,782 |
July 28 2014 | $6.03 | $6.08 | $5.98 | $6.07 | 119,609,188 |
July 25 2014 | $6.07 | $6.12 | $6.01 | $6.03 | 116,160,285 |
July 24 2014 | $6.14 | $6.15 | $5.99 | $6.08 | 186,387,225 |
July 23 2014 | $6.15 | $6.22 | $6.09 | $6.11 | 172,780,751 |
July 22 2014 | $6.33 | $6.35 | $6.07 | $6.16 | 571,779,746 |
July 21 2014 | $6.45 | $6.54 | $6.39 | $6.46 | 346,709,993 |
July 18 2014 | $6.30 | $6.35 | $6.22 | $6.35 | 117,722,127 |
July 17 2014 | $6.33 | $6.41 | $6.26 | $6.28 | 132,764,021 |
July 16 2014 | $6.49 | $6.51 | $6.33 | $6.35 | 134,521,373 |
July 15 2014 | $6.44 | $6.45 | $6.32 | $6.42 | 135,194,844 |
July 14 2014 | $6.33 | $6.51 | $6.27 | $6.47 | 174,391,243 |
July 11 2014 | $6.31 | $6.34 | $6.25 | $6.29 | 142,371,461 |
July 10 2014 | $6.21 | $6.35 | $6.12 | $6.27 | 243,975,652 |
July 09 2014 | $6.37 | $6.42 | $6.28 | $6.33 | 210,160,228 |
July 08 2014 | $6.57 | $6.59 | $6.28 | $6.36 | 262,009,839 |
July 07 2014 | $6.74 | $6.75 | $6.57 | $6.58 | 183,392,482 |
July 03 2014 | $6.72 | $6.75 | $6.70 | $6.75 | 113,595,062 |
July 02 2014 | $6.76 | $6.80 | $6.66 | $6.67 | 173,222,241 |
July 01 2014 | $6.52 | $6.77 | $6.50 | $6.76 | 380,394,237 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
