The closing price for Netflix (NFLX) in 2004 was $1.76, on December 31, 2004. It was down 57.1% for the year. The latest price is $872.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $1.83 | $1.83 | $1.75 | $1.76 | 9,830,422 |
December 30 2004 | $1.82 | $1.86 | $1.78 | $1.81 | 10,423,644 |
December 29 2004 | $1.79 | $1.82 | $1.74 | $1.80 | 16,201,135 |
December 28 2004 | $1.66 | $1.75 | $1.64 | $1.73 | 15,021,908 |
December 27 2004 | $1.69 | $1.70 | $1.65 | $1.66 | 7,369,299 |
December 23 2004 | $1.69 | $1.69 | $1.59 | $1.65 | 27,583,044 |
December 22 2004 | $1.68 | $1.71 | $1.63 | $1.67 | 40,290,129 |
December 21 2004 | $1.86 | $1.86 | $1.78 | $1.80 | 10,641,708 |
December 20 2004 | $1.90 | $1.93 | $1.81 | $1.81 | 11,867,596 |
December 17 2004 | $1.93 | $1.94 | $1.82 | $1.85 | 17,397,393 |
December 16 2004 | $1.85 | $1.97 | $1.81 | $1.91 | 23,012,212 |
December 15 2004 | $1.86 | $1.93 | $1.81 | $1.83 | 24,605,783 |
December 14 2004 | $1.81 | $1.83 | $1.76 | $1.80 | 20,878,213 |
December 13 2004 | $1.72 | $1.85 | $1.71 | $1.83 | 25,450,473 |
December 10 2004 | $1.72 | $1.73 | $1.67 | $1.68 | 8,525,125 |
December 09 2004 | $1.61 | $1.69 | $1.60 | $1.68 | 15,803,080 |
December 08 2004 | $1.70 | $1.74 | $1.61 | $1.62 | 12,708,772 |
December 07 2004 | $1.60 | $1.74 | $1.60 | $1.67 | 31,130,105 |
December 06 2004 | $1.61 | $1.63 | $1.59 | $1.60 | 7,636,804 |
December 03 2004 | $1.62 | $1.64 | $1.60 | $1.61 | 9,334,878 |
December 02 2004 | $1.59 | $1.63 | $1.59 | $1.62 | 10,751,671 |
December 01 2004 | $1.62 | $1.65 | $1.58 | $1.61 | 16,478,111 |
November 30 2004 | $1.64 | $1.66 | $1.58 | $1.63 | 7,970,354 |
November 29 2004 | $1.63 | $1.67 | $1.61 | $1.63 | 10,751,909 |
November 26 2004 | $1.63 | $1.64 | $1.61 | $1.62 | 4,380,740 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
