The closing price for Netflix (NFLX) last year was $486.88, on December 29. It was up 63.3% for the year. The latest price is $611.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $490.37 | $492.23 | $481.94 | $486.88 | 2,740,555 |
| December 28 2023 | $492.00 | $492.89 | $489.07 | $490.51 | 1,710,492 |
| December 27 2023 | $491.24 | $494.02 | $489.25 | $491.79 | 2,561,330 |
| December 26 2023 | $489.39 | $491.48 | $486.38 | $491.19 | 2,034,517 |
| December 22 2023 | $494.00 | $496.02 | $485.45 | $486.76 | 2,702,672 |
| December 21 2023 | $492.66 | $494.40 | $486.77 | $491.61 | 2,756,225 |
| December 20 2023 | $492.00 | $500.89 | $488.39 | $489.27 | 4,563,690 |
| December 19 2023 | $488.40 | $496.14 | $484.06 | $495.02 | 3,849,014 |
| December 18 2023 | $476.30 | $492.04 | $475.10 | $486.12 | 6,410,660 |
| December 15 2023 | $467.30 | $473.00 | $467.30 | $472.06 | 7,840,992 |
| December 14 2023 | $480.36 | $480.76 | $464.76 | $469.83 | 5,176,437 |
| December 13 2023 | $461.98 | $481.25 | $461.98 | $479.98 | 5,820,192 |
| December 12 2023 | $465.23 | $465.61 | $459.20 | $463.00 | 3,302,660 |
| December 11 2023 | $459.36 | $470.65 | $457.21 | $459.89 | 4,929,662 |
| December 08 2023 | $450.76 | $455.50 | $450.76 | $453.76 | 3,458,384 |
| December 07 2023 | $450.85 | $452.89 | $448.32 | $452.00 | 3,506,722 |
| December 06 2023 | $460.00 | $460.50 | $445.73 | $446.73 | 4,178,755 |
| December 05 2023 | $450.70 | $456.39 | $449.58 | $455.15 | 3,380,674 |
| December 04 2023 | $460.99 | $461.20 | $451.20 | $453.90 | 5,157,713 |
| December 01 2023 | $473.17 | $475.23 | $464.60 | $465.74 | 4,341,471 |
| November 30 2023 | $475.31 | $478.59 | $470.42 | $473.97 | 4,287,349 |
| November 29 2023 | $479.00 | $480.99 | $474.49 | $477.19 | 2,855,540 |
| November 28 2023 | $478.11 | $480.50 | $475.95 | $479.00 | 2,890,164 |
| November 27 2023 | $479.03 | $482.00 | $475.35 | $479.17 | 3,625,924 |
| November 24 2023 | $477.11 | $480.40 | $475.20 | $479.56 | 1,404,732 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
