The closing price for Netflix (NFLX) in July 2004 was $2.93, on July 30, 2004. It was down 42.6% for the month. The latest price is $1,145.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2004 | $2.87 | $2.96 | $2.87 | $2.93 | 5,052,970 |
July 29 2004 | $2.92 | $2.96 | $2.82 | $2.90 | 7,384,846 |
July 28 2004 | $2.93 | $2.93 | $2.75 | $2.89 | 10,969,130 |
July 27 2004 | $2.74 | $2.93 | $2.73 | $2.91 | 14,306,985 |
July 26 2004 | $2.88 | $2.89 | $2.64 | $2.72 | 19,456,799 |
July 23 2004 | $2.88 | $2.93 | $2.84 | $2.90 | 14,596,457 |
July 22 2004 | $2.82 | $2.94 | $2.80 | $2.89 | 17,717,760 |
July 21 2004 | $3.06 | $3.07 | $2.85 | $2.86 | 18,469,875 |
July 20 2004 | $2.96 | $3.17 | $2.89 | $3.08 | 36,590,318 |
July 19 2004 | $3.13 | $3.16 | $2.84 | $2.88 | 84,031,213 |
July 16 2004 | $3.84 | $3.87 | $3.27 | $3.29 | 183,835,619 |
July 15 2004 | $4.61 | $4.71 | $4.53 | $4.57 | 33,351,456 |
July 14 2004 | $4.53 | $4.70 | $4.36 | $4.58 | 9,524,280 |
July 13 2004 | $4.68 | $4.76 | $4.54 | $4.55 | 10,508,355 |
July 12 2004 | $4.76 | $4.78 | $4.57 | $4.65 | 7,228,907 |
July 09 2004 | $4.62 | $4.78 | $4.61 | $4.78 | 6,634,500 |
July 08 2004 | $4.64 | $4.77 | $4.54 | $4.56 | 15,151,977 |
July 07 2004 | $4.80 | $4.98 | $4.68 | $4.76 | 13,267,687 |
July 06 2004 | $4.51 | $4.85 | $4.49 | $4.79 | 15,732,376 |
July 02 2004 | $4.96 | $4.97 | $4.56 | $4.62 | 33,603,408 |
July 01 2004 | $5.10 | $5.15 | $5.06 | $5.14 | 23,079,149 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
