The closing price for Netflix (NFLX) in November 2014 was $49.51, on November 28, 2014. It was down 11.9% for the month. The latest price is $987.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2014 | $50.51 | $50.57 | $49.43 | $49.51 | 6,702,255 |
November 26 2014 | $50.15 | $50.53 | $49.75 | $50.17 | 10,065,321 |
November 25 2014 | $50.15 | $50.35 | $49.14 | $49.86 | 28,100,841 |
November 24 2014 | $51.51 | $51.92 | $50.77 | $50.92 | 17,863,908 |
November 21 2014 | $53.21 | $53.32 | $51.36 | $51.47 | 17,877,782 |
November 20 2014 | $51.87 | $53.32 | $51.57 | $52.59 | 15,425,430 |
November 19 2014 | $54.74 | $55.29 | $51.81 | $51.87 | 24,515,420 |
November 18 2014 | $54.43 | $54.99 | $54.36 | $54.43 | 7,927,178 |
November 17 2014 | $55.05 | $55.64 | $54.39 | $54.45 | 9,225,643 |
November 14 2014 | $54.20 | $55.32 | $54.08 | $55.15 | 10,988,621 |
November 13 2014 | $54.92 | $55.01 | $53.93 | $54.20 | 10,490,466 |
November 12 2014 | $54.45 | $55.14 | $53.86 | $54.84 | 10,958,724 |
November 11 2014 | $55.32 | $56.30 | $54.54 | $54.65 | 14,849,176 |
November 10 2014 | $54.71 | $55.64 | $54.14 | $55.32 | 9,711,317 |
November 07 2014 | $54.78 | $55.04 | $54.19 | $54.88 | 9,303,980 |
November 06 2014 | $54.00 | $55.05 | $53.91 | $54.76 | 9,991,933 |
November 05 2014 | $55.09 | $55.41 | $53.77 | $54.34 | 13,645,757 |
November 04 2014 | $55.27 | $55.32 | $54.11 | $54.68 | 11,389,833 |
November 03 2014 | $56.18 | $56.50 | $55.02 | $55.49 | 17,608,380 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
