The closing price for Netflix (NFLX) in May 2005 was $0.20, on May 31, 2005. It was up 23.9% for the month. The latest price is $82.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $0.21 | $0.21 | $0.20 | $0.20 | 54,018,360 |
May 27 2005 | $0.21 | $0.21 | $0.21 | $0.21 | 50,768,397 |
May 26 2005 | $0.21 | $0.21 | $0.20 | $0.21 | 61,844,914 |
May 25 2005 | $0.21 | $0.21 | $0.20 | $0.21 | 120,534,239 |
May 24 2005 | $0.22 | $0.22 | $0.21 | $0.21 | 212,695,491 |
May 23 2005 | $0.23 | $0.23 | $0.22 | $0.22 | 133,176,812 |
May 20 2005 | $0.23 | $0.23 | $0.22 | $0.23 | 214,093,952 |
May 19 2005 | $0.27 | $0.28 | $0.23 | $0.23 | 1,497,168,622 |
May 18 2005 | $0.21 | $0.22 | $0.20 | $0.22 | 163,470,952 |
May 17 2005 | $0.21 | $0.21 | $0.20 | $0.21 | 163,907,262 |
May 16 2005 | $0.21 | $0.21 | $0.20 | $0.21 | 210,143,148 |
May 13 2005 | $0.20 | $0.21 | $0.19 | $0.20 | 229,665,537 |
May 12 2005 | $0.19 | $0.21 | $0.18 | $0.20 | 448,840,094 |
May 11 2005 | $0.17 | $0.19 | $0.16 | $0.19 | 264,492,252 |
May 10 2005 | $0.16 | $0.17 | $0.16 | $0.17 | 42,361,725 |
May 09 2005 | $0.16 | $0.17 | $0.16 | $0.17 | 22,616,252 |
May 06 2005 | $0.16 | $0.17 | $0.16 | $0.17 | 28,884,199 |
May 05 2005 | $0.16 | $0.17 | $0.16 | $0.16 | 67,072,946 |
May 04 2005 | $0.17 | $0.17 | $0.16 | $0.17 | 57,052,926 |
May 03 2005 | $0.16 | $0.17 | $0.16 | $0.16 | 32,173,152 |
May 02 2005 | $0.16 | $0.17 | $0.16 | $0.17 | 30,215,880 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
