The closing price for Netflix (NFLX) between 2011 and 2020 was $540.73, on December 31, 2020. It was up 2,062.9% in that time. The latest price is $1,101.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $492.34 | $545.50 | $491.29 | $540.73 | 77,579,652 |
November 2020 | $478.87 | $518.73 | $463.41 | $490.70 | 91,810,140 |
October 2020 | $506.03 | $572.49 | $472.21 | $475.74 | 154,319,311 |
September 2020 | $532.60 | $557.39 | $458.60 | $500.03 | 118,814,502 |
August 2020 | $490.86 | $549.04 | $466.55 | $529.56 | 116,272,443 |
July 2020 | $454.00 | $575.37 | $454.00 | $488.88 | 232,227,669 |
June 2020 | $418.83 | $474.01 | $404.25 | $455.04 | 117,293,703 |
May 2020 | $415.10 | $458.97 | $397.86 | $419.73 | 135,096,622 |
April 2020 | $376.05 | $449.52 | $357.51 | $419.85 | 225,099,257 |
March 2020 | $373.11 | $393.52 | $290.25 | $375.50 | 202,007,235 |
February 2020 | $347.24 | $392.95 | $346.28 | $369.03 | 114,109,314 |
January 2020 | $326.10 | $359.85 | $321.20 | $345.09 | 169,799,011 |
December 2019 | $314.39 | $338.00 | $292.02 | $323.57 | 125,107,837 |
November 2019 | $288.70 | $316.82 | $281.14 | $314.66 | 113,765,792 |
October 2019 | $267.35 | $308.75 | $257.01 | $287.41 | 235,291,867 |
September 2019 | $290.82 | $301.55 | $252.28 | $267.62 | 176,233,042 |
August 2019 | $324.25 | $328.58 | $287.20 | $293.75 | 137,404,786 |
July 2019 | $373.50 | $384.76 | $305.81 | $322.99 | 196,691,560 |
June 2019 | $343.56 | $375.00 | $332.65 | $367.32 | 111,051,934 |
May 2019 | $374.00 | $385.99 | $341.39 | $343.28 | 125,298,454 |
April 2019 | $359.00 | $384.80 | $342.27 | $370.54 | 165,087,214 |
March 2019 | $362.26 | $379.00 | $342.47 | $356.56 | 144,841,910 |
February 2019 | $337.18 | $371.49 | $336.50 | $358.10 | 148,192,115 |
January 2019 | $259.28 | $358.85 | $256.58 | $339.50 | 306,630,355 |
December 2018 | $293.19 | $298.72 | $231.23 | $267.66 | 234,304,653 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
