The closing price for Netflix (NFLX) in May 2004 was $0.47, on May 28, 2004. It was up 30.1% for the month. The latest price is $97.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $0.47 | $0.47 | $0.46 | $0.47 | 81,116,850 |
May 27 2004 | $0.48 | $0.48 | $0.47 | $0.47 | 119,369,088 |
May 26 2004 | $0.46 | $0.47 | $0.46 | $0.46 | 69,147,748 |
May 25 2004 | $0.46 | $0.46 | $0.45 | $0.46 | 113,823,753 |
May 24 2004 | $0.45 | $0.46 | $0.44 | $0.46 | 80,124,529 |
May 21 2004 | $0.44 | $0.45 | $0.44 | $0.45 | 78,957,908 |
May 20 2004 | $0.45 | $0.45 | $0.44 | $0.44 | 87,629,517 |
May 19 2004 | $0.45 | $0.47 | $0.44 | $0.45 | 137,617,056 |
May 18 2004 | $0.44 | $0.45 | $0.43 | $0.44 | 154,897,693 |
May 17 2004 | $0.42 | $0.44 | $0.42 | $0.44 | 123,245,342 |
May 14 2004 | $0.44 | $0.45 | $0.43 | $0.44 | 150,396,129 |
May 13 2004 | $0.42 | $0.44 | $0.42 | $0.44 | 141,550,360 |
May 12 2004 | $0.42 | $0.42 | $0.40 | $0.42 | 168,213,597 |
May 11 2004 | $0.41 | $0.42 | $0.41 | $0.42 | 239,438,037 |
May 10 2004 | $0.38 | $0.39 | $0.37 | $0.39 | 188,860,397 |
May 07 2004 | $0.40 | $0.41 | $0.39 | $0.39 | 118,275,477 |
May 06 2004 | $0.41 | $0.41 | $0.39 | $0.40 | 142,297,331 |
May 05 2004 | $0.39 | $0.41 | $0.39 | $0.41 | 225,327,773 |
May 04 2004 | $0.38 | $0.40 | $0.37 | $0.39 | 214,227,372 |
May 03 2004 | $0.36 | $0.39 | $0.36 | $0.38 | 224,502,332 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
