The closing price for Netflix (NFLX) in August 2017 was $174.71, on August 31, 2017. It was down 4.3% for the month. The latest price is $973.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $175.45 | $176.24 | $173.86 | $174.71 | 6,940,990 |
August 30 2017 | $169.50 | $174.85 | $169.37 | $174.69 | 8,034,743 |
August 29 2017 | $165.00 | $169.68 | $164.73 | $168.81 | 4,620,920 |
August 28 2017 | $166.43 | $168.67 | $165.60 | $167.12 | 3,657,264 |
August 25 2017 | $168.58 | $168.75 | $165.50 | $165.95 | 4,064,040 |
August 24 2017 | $169.86 | $171.24 | $166.15 | $168.13 | 5,361,749 |
August 23 2017 | $168.35 | $169.64 | $166.70 | $169.06 | 4,632,256 |
August 22 2017 | $167.76 | $169.93 | $167.04 | $169.34 | 4,886,326 |
August 21 2017 | $166.91 | $168.99 | $164.23 | $166.76 | 6,480,708 |
August 18 2017 | $165.95 | $169.97 | $165.80 | $166.54 | 7,385,736 |
August 17 2017 | $169.23 | $170.58 | $165.72 | $166.09 | 5,229,188 |
August 16 2017 | $167.50 | $170.50 | $166.25 | $169.98 | 7,013,557 |
August 15 2017 | $171.53 | $171.88 | $168.25 | $168.50 | 5,656,064 |
August 14 2017 | $169.80 | $172.45 | $168.80 | $171.00 | 7,468,408 |
August 11 2017 | $169.86 | $172.58 | $169.00 | $171.40 | 5,022,334 |
August 10 2017 | $174.03 | $174.45 | $167.60 | $169.14 | 9,693,057 |
August 09 2017 | $171.43 | $175.96 | $170.01 | $175.78 | 9,670,502 |
August 08 2017 | $181.37 | $181.91 | $177.45 | $178.36 | 6,104,043 |
August 07 2017 | $181.00 | $182.27 | $179.10 | $181.33 | 4,609,788 |
August 04 2017 | $179.60 | $181.00 | $178.50 | $180.27 | 4,491,055 |
August 03 2017 | $180.53 | $181.22 | $178.02 | $179.23 | 4,627,732 |
August 02 2017 | $182.22 | $182.57 | $177.81 | $180.74 | 5,771,336 |
August 01 2017 | $182.49 | $184.62 | $181.43 | $182.03 | 5,112,707 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
