The closing price for Netflix (NFLX) in 2005 was $3.87, on December 30, 2005. It was up 116.8% for the year. The latest price is $897.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $3.87 | $3.90 | $3.85 | $3.87 | 3,440,388 |
December 29 2005 | $3.88 | $3.91 | $3.85 | $3.89 | 3,612,140 |
December 28 2005 | $3.86 | $3.94 | $3.86 | $3.89 | 4,148,228 |
December 27 2005 | $3.97 | $3.97 | $3.80 | $3.85 | 6,647,081 |
December 23 2005 | $3.94 | $3.97 | $3.92 | $3.96 | 3,276,966 |
December 22 2005 | $3.95 | $3.96 | $3.88 | $3.94 | 6,983,039 |
December 21 2005 | $3.78 | $3.94 | $3.74 | $3.91 | 22,647,421 |
December 20 2005 | $3.66 | $3.68 | $3.57 | $3.59 | 5,735,722 |
December 19 2005 | $3.77 | $3.77 | $3.64 | $3.66 | 10,207,617 |
December 16 2005 | $3.74 | $3.86 | $3.72 | $3.76 | 19,488,048 |
December 15 2005 | $3.57 | $3.71 | $3.47 | $3.71 | 21,857,863 |
December 14 2005 | $3.45 | $3.51 | $3.22 | $3.49 | 27,002,037 |
December 13 2005 | $3.49 | $3.57 | $3.42 | $3.44 | 13,134,526 |
December 12 2005 | $3.68 | $3.69 | $3.44 | $3.59 | 22,153,620 |
December 09 2005 | $3.90 | $3.94 | $3.65 | $3.68 | 12,957,552 |
December 08 2005 | $3.89 | $3.94 | $3.89 | $3.93 | 2,858,086 |
December 07 2005 | $3.96 | $4.01 | $3.89 | $3.91 | 3,861,319 |
December 06 2005 | $3.96 | $4.01 | $3.94 | $3.96 | 3,933,958 |
December 05 2005 | $3.93 | $3.99 | $3.91 | $3.96 | 4,130,707 |
December 02 2005 | $3.86 | $3.97 | $3.86 | $3.96 | 5,600,713 |
December 01 2005 | $3.96 | $3.98 | $3.86 | $3.87 | 4,576,516 |
November 30 2005 | $3.86 | $3.99 | $3.85 | $3.93 | 6,072,576 |
November 29 2005 | $3.93 | $4.00 | $3.82 | $3.86 | 6,436,269 |
November 28 2005 | $4.07 | $4.09 | $3.93 | $3.94 | 10,569,510 |
November 25 2005 | $4.15 | $4.18 | $4.13 | $4.18 | 1,493,632 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
