The closing price for Netflix (NFLX) in June 2022 was $174.87, on June 30, 2022. It was down 12% for the month. The latest price is $1,003.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $177.07 | $179.45 | $170.30 | $174.87 | 7,894,710 |
June 29 2022 | $179.55 | $180.67 | $175.10 | $178.36 | 5,766,847 |
June 28 2022 | $189.20 | $192.20 | $179.37 | $179.60 | 7,201,897 |
June 27 2022 | $191.77 | $191.78 | $182.39 | $189.14 | 8,363,879 |
June 24 2022 | $183.50 | $191.19 | $181.84 | $190.85 | 12,423,970 |
June 23 2022 | $180.50 | $182.76 | $175.87 | $181.71 | 9,538,226 |
June 22 2022 | $170.75 | $182.82 | $170.20 | $178.89 | 12,010,620 |
June 21 2022 | $177.60 | $178.62 | $169.80 | $170.91 | 12,177,590 |
June 17 2022 | $173.63 | $179.65 | $173.34 | $175.51 | 12,133,370 |
June 16 2022 | $174.00 | $176.27 | $171.56 | $173.35 | 8,201,306 |
June 15 2022 | $169.26 | $183.85 | $168.53 | $180.11 | 12,396,040 |
June 14 2022 | $169.75 | $172.06 | $164.28 | $167.54 | 11,555,320 |
June 13 2022 | $177.07 | $179.09 | $168.96 | $169.69 | 10,222,410 |
June 10 2022 | $182.64 | $185.86 | $180.85 | $182.94 | 13,074,280 |
June 09 2022 | $200.65 | $201.69 | $192.54 | $192.77 | 6,948,967 |
June 08 2022 | $197.95 | $207.38 | $197.64 | $202.83 | 7,244,121 |
June 07 2022 | $194.87 | $199.60 | $193.00 | $198.61 | 4,839,491 |
June 06 2022 | $202.09 | $203.87 | $195.38 | $197.14 | 5,372,043 |
June 03 2022 | $200.14 | $202.95 | $198.05 | $198.98 | 7,191,775 |
June 02 2022 | $192.02 | $205.47 | $191.72 | $205.09 | 9,623,121 |
June 01 2022 | $198.70 | $202.74 | $191.66 | $192.91 | 8,416,151 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
