The closing price for Netflix (NFLX) in May 2005 was $2.04, on May 31, 2005. It was up 23.9% for the month. The latest price is $1,206.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $2.08 | $2.09 | $2.00 | $2.04 | 5,401,836 |
May 27 2005 | $2.10 | $2.13 | $2.07 | $2.08 | 5,076,840 |
May 26 2005 | $2.09 | $2.09 | $2.04 | $2.09 | 6,184,491 |
May 25 2005 | $2.05 | $2.12 | $2.02 | $2.08 | 12,053,424 |
May 24 2005 | $2.20 | $2.21 | $2.05 | $2.06 | 21,269,549 |
May 23 2005 | $2.26 | $2.29 | $2.20 | $2.22 | 13,317,681 |
May 20 2005 | $2.29 | $2.32 | $2.21 | $2.28 | 21,409,395 |
May 19 2005 | $2.70 | $2.75 | $2.26 | $2.30 | 149,716,850 |
May 18 2005 | $2.07 | $2.24 | $2.04 | $2.21 | 16,347,095 |
May 17 2005 | $2.10 | $2.10 | $1.95 | $2.07 | 16,390,726 |
May 16 2005 | $2.07 | $2.15 | $2.04 | $2.12 | 21,014,322 |
May 13 2005 | $1.96 | $2.09 | $1.94 | $2.04 | 22,966,554 |
May 12 2005 | $1.86 | $2.06 | $1.78 | $1.98 | 44,884,010 |
May 11 2005 | $1.65 | $1.86 | $1.65 | $1.85 | 26,449,225 |
May 10 2005 | $1.65 | $1.67 | $1.65 | $1.65 | 4,236,173 |
May 09 2005 | $1.64 | $1.68 | $1.64 | $1.66 | 2,261,625 |
May 06 2005 | $1.64 | $1.66 | $1.63 | $1.65 | 2,888,420 |
May 05 2005 | $1.65 | $1.71 | $1.62 | $1.63 | 6,707,295 |
May 04 2005 | $1.66 | $1.70 | $1.63 | $1.66 | 5,705,293 |
May 03 2005 | $1.64 | $1.67 | $1.64 | $1.65 | 3,217,315 |
May 02 2005 | $1.65 | $1.66 | $1.62 | $1.65 | 3,021,588 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
