netflix stock price in 2007 to 2009

The closing price for Netflix (NFLX) between 2007 and 2009 was $7.87, on December 31, 2009. It was up 111.9% in that time. The latest price is $1,096.72.

DATE OPEN HIGH LOW CLOSE VOLUME
Week of December 28 2009
$8.10
$8.29
$7.86
$7.87
20,773,207
Week of December 21 2009
$7.60
$8.24
$7.58
$8.13
32,077,990
Week of December 14 2009
$8.06
$8.21
$7.57
$7.61
47,940,430
Week of December 07 2009
$8.14
$8.16
$7.82
$7.96
33,319,180
Week of November 30 2009
$8.28
$8.54
$7.87
$8.03
52,126,157
Week of November 23 2009
$8.64
$8.71
$7.82
$8.26
28,621,480
Week of November 16 2009
$8.51
$8.81
$8.33
$8.57
36,164,506
Week of November 09 2009
$7.95
$8.56
$7.93
$8.48
42,863,561
Week of November 02 2009
$7.60
$8.12
$7.51
$7.98
49,770,368
Week of October 26 2009
$7.97
$8.11
$7.57
$7.64
50,955,485
Week of October 19 2009
$7.12
$8.21
$6.79
$7.84
79,778,858
Week of October 12 2009
$6.71
$7.28
$6.56
$7.00
46,347,713
Week of October 05 2009
$6.43
$6.70
$6.39
$6.70
29,817,830
Week of September 28 2009
$6.59
$6.74
$6.33
$6.39
39,718,055
Week of September 21 2009
$6.67
$6.89
$6.57
$6.61
27,684,104
Week of September 14 2009
$6.08
$6.78
$5.98
$6.77
47,510,383
Week of September 07 2009
$5.90
$6.39
$5.83
$6.09
42,256,409
Week of August 31 2009
$6.31
$6.38
$5.61
$5.85
51,179,588
Week of August 24 2009
$6.47
$6.55
$6.12
$6.32
37,655,771
Week of August 17 2009
$6.26
$6.54
$6.07
$6.44
35,754,207
Week of August 10 2009
$6.41
$6.67
$6.31
$6.36
32,793,025
Week of August 03 2009
$6.34
$6.46
$6.20
$6.43
40,280,331
Week of July 27 2009
$6.02
$6.35
$5.82
$6.28
53,683,979
Week of July 20 2009
$6.36
$6.81
$5.98
$6.03
84,450,398
Week of July 13 2009
$5.71
$6.38
$5.69
$6.31
70,013,326
Unlock 2x data
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.

Related Searches