The closing price for Netflix (NFLX) in 2005 was $0.39, on December 30, 2005. It was up 116.8% for the year. The latest price is $90.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $0.39 | $0.39 | $0.39 | $0.39 | 34,403,914 |
December 29 2005 | $0.39 | $0.39 | $0.38 | $0.39 | 36,121,436 |
December 28 2005 | $0.39 | $0.39 | $0.39 | $0.39 | 41,482,314 |
December 27 2005 | $0.40 | $0.40 | $0.38 | $0.39 | 66,470,869 |
December 23 2005 | $0.39 | $0.40 | $0.39 | $0.40 | 32,769,692 |
December 22 2005 | $0.39 | $0.40 | $0.39 | $0.39 | 69,830,438 |
December 21 2005 | $0.38 | $0.39 | $0.37 | $0.39 | 226,474,444 |
December 20 2005 | $0.37 | $0.37 | $0.36 | $0.36 | 57,357,280 |
December 19 2005 | $0.38 | $0.38 | $0.36 | $0.37 | 102,076,271 |
December 16 2005 | $0.37 | $0.39 | $0.37 | $0.38 | 194,880,683 |
December 15 2005 | $0.36 | $0.37 | $0.35 | $0.37 | 218,578,856 |
December 14 2005 | $0.35 | $0.35 | $0.32 | $0.35 | 270,020,647 |
December 13 2005 | $0.35 | $0.36 | $0.34 | $0.34 | 131,345,400 |
December 12 2005 | $0.37 | $0.37 | $0.34 | $0.36 | 221,536,429 |
December 09 2005 | $0.39 | $0.39 | $0.37 | $0.37 | 129,575,658 |
December 08 2005 | $0.39 | $0.39 | $0.39 | $0.39 | 28,580,888 |
December 07 2005 | $0.40 | $0.40 | $0.39 | $0.39 | 38,613,228 |
December 06 2005 | $0.40 | $0.40 | $0.39 | $0.40 | 39,339,619 |
December 05 2005 | $0.39 | $0.40 | $0.39 | $0.40 | 41,307,111 |
December 02 2005 | $0.39 | $0.40 | $0.39 | $0.40 | 56,007,188 |
December 01 2005 | $0.40 | $0.40 | $0.39 | $0.39 | 45,765,198 |
November 30 2005 | $0.39 | $0.40 | $0.38 | $0.39 | 60,725,816 |
November 29 2005 | $0.39 | $0.40 | $0.38 | $0.39 | 64,362,754 |
November 28 2005 | $0.41 | $0.41 | $0.39 | $0.39 | 105,695,205 |
November 25 2005 | $0.41 | $0.42 | $0.41 | $0.42 | 14,936,335 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
