The closing price for Netflix (NFLX) in July 2022 was $224.90, on July 29, 2022. It was up 27.4% for the month. The latest price is $1,003.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $223.29 | $230.75 | $222.40 | $224.90 | 9,064,937 |
July 28 2022 | $224.60 | $228.10 | $219.67 | $226.02 | 8,972,738 |
July 27 2022 | $216.48 | $227.78 | $214.58 | $226.75 | 10,508,390 |
July 26 2022 | $216.66 | $219.39 | $211.64 | $213.91 | 9,508,532 |
July 25 2022 | $221.31 | $225.23 | $216.35 | $218.51 | 10,935,250 |
July 22 2022 | $222.38 | $229.35 | $218.44 | $220.44 | 17,805,449 |
July 21 2022 | $214.30 | $224.32 | $211.50 | $223.88 | 23,430,119 |
July 20 2022 | $208.17 | $216.97 | $200.10 | $216.44 | 53,920,273 |
July 19 2022 | $193.02 | $201.97 | $188.40 | $201.63 | 28,178,721 |
July 18 2022 | $192.50 | $199.67 | $189.80 | $190.92 | 16,322,850 |
July 15 2022 | $175.58 | $189.22 | $174.56 | $189.11 | 16,319,120 |
July 14 2022 | $175.56 | $177.52 | $171.82 | $174.78 | 9,039,457 |
July 13 2022 | $170.50 | $179.18 | $169.70 | $176.56 | 12,734,420 |
July 12 2022 | $177.33 | $179.78 | $173.42 | $174.45 | 6,845,264 |
July 11 2022 | $184.73 | $184.99 | $176.89 | $177.34 | 6,048,447 |
July 08 2022 | $186.02 | $189.91 | $182.75 | $186.98 | 5,835,680 |
July 07 2022 | $184.27 | $190.21 | $183.50 | $189.27 | 6,334,545 |
July 06 2022 | $185.20 | $186.22 | $180.82 | $184.06 | 5,753,385 |
July 05 2022 | $176.28 | $185.92 | $172.68 | $185.88 | 7,339,023 |
July 01 2022 | $176.49 | $180.10 | $174.27 | $179.95 | 5,201,583 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
