The closing price for Netflix (NFLX) between 2021 and 2023 was $486.88, on December 29, 2023. It was down 9.7% in that time. The latest price is $1,220.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $489.39 | $494.02 | $481.94 | $486.88 | 9,046,894 |
Week of December 18 2023 | $476.30 | $500.89 | $475.10 | $486.76 | 20,282,261 |
Week of December 11 2023 | $459.36 | $481.25 | $457.21 | $472.06 | 27,069,943 |
Week of December 04 2023 | $460.99 | $461.20 | $445.73 | $453.76 | 19,682,248 |
Week of November 27 2023 | $479.03 | $482.00 | $464.60 | $465.74 | 18,000,448 |
Week of November 20 2023 | $465.40 | $482.70 | $465.40 | $479.56 | 10,867,441 |
Week of November 13 2023 | $447.25 | $467.65 | $442.60 | $465.91 | 18,448,498 |
Week of November 06 2023 | $434.38 | $447.48 | $429.61 | $447.24 | 15,829,935 |
Week of October 30 2023 | $402.35 | $434.82 | $399.41 | $432.36 | 22,143,913 |
Week of October 23 2023 | $403.32 | $418.84 | $395.62 | $397.87 | 31,996,180 |
Week of October 16 2023 | $356.21 | $410.64 | $344.73 | $400.96 | 63,324,339 |
Week of October 09 2023 | $378.05 | $388.70 | $352.05 | $355.68 | 33,432,542 |
Week of October 02 2023 | $377.48 | $394.90 | $367.24 | $381.51 | 26,096,784 |
Week of September 25 2023 | $382.90 | $386.62 | $371.10 | $377.60 | 20,265,395 |
Week of September 18 2023 | $395.50 | $399.47 | $378.36 | $379.81 | 21,907,563 |
Week of September 11 2023 | $443.07 | $449.89 | $395.03 | $396.94 | 37,706,606 |
Week of September 04 2023 | $438.39 | $453.45 | $436.70 | $442.80 | 15,645,168 |
Week of August 28 2023 | $418.04 | $445.50 | $413.27 | $439.88 | 19,637,029 |
Week of August 21 2023 | $402.23 | $437.02 | $399.50 | $416.03 | 26,718,316 |
Week of August 14 2023 | $421.99 | $429.12 | $398.15 | $404.53 | 21,644,647 |
Week of August 07 2023 | $436.46 | $443.57 | $421.33 | $421.66 | 21,790,658 |
Week of July 31 2023 | $426.51 | $445.25 | $426.27 | $431.60 | 28,936,064 |
Week of July 24 2023 | $425.00 | $430.88 | $411.88 | $425.78 | 32,174,058 |
Week of July 17 2023 | $445.57 | $485.00 | $423.19 | $427.50 | 82,424,241 |
Week of July 10 2023 | $438.52 | $456.48 | $431.04 | $441.91 | 27,911,288 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
