The closing price for Netflix (NFLX) in 2013 was $52.60, on December 31, 2013. It was up 286.7% for the year. The latest price is $897.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $52.21 | $52.74 | $51.95 | $52.60 | 10,527,202 |
December 30 2013 | $52.52 | $52.79 | $51.29 | $52.43 | 15,080,218 |
December 27 2013 | $53.87 | $54.11 | $52.26 | $52.50 | 16,954,048 |
December 26 2013 | $54.02 | $54.42 | $53.69 | $53.85 | 12,275,703 |
December 24 2013 | $54.39 | $54.85 | $53.93 | $54.06 | 5,577,845 |
December 23 2013 | $54.10 | $54.78 | $53.80 | $54.37 | 12,662,943 |
December 20 2013 | $53.79 | $54.24 | $53.48 | $53.67 | 18,822,131 |
December 19 2013 | $53.46 | $54.27 | $53.34 | $53.82 | 13,856,625 |
December 18 2013 | $53.41 | $53.86 | $52.36 | $53.75 | 19,895,028 |
December 17 2013 | $52.39 | $53.96 | $52.32 | $53.55 | 18,516,770 |
December 16 2013 | $52.85 | $53.00 | $52.04 | $52.33 | 13,921,403 |
December 13 2013 | $53.74 | $53.86 | $52.69 | $52.71 | 17,876,627 |
December 12 2013 | $51.95 | $53.55 | $51.94 | $53.33 | 21,318,765 |
December 11 2013 | $52.05 | $53.02 | $51.75 | $52.00 | 20,100,800 |
December 10 2013 | $50.71 | $52.06 | $50.47 | $51.87 | 14,102,668 |
December 09 2013 | $50.74 | $51.41 | $50.52 | $50.81 | 11,724,300 |
December 06 2013 | $51.58 | $51.62 | $50.29 | $50.63 | 12,082,034 |
December 05 2013 | $51.11 | $51.59 | $50.48 | $51.15 | 13,793,177 |
December 04 2013 | $51.51 | $52.66 | $50.89 | $50.90 | 19,399,456 |
December 03 2013 | $51.70 | $51.94 | $50.93 | $51.85 | 13,403,564 |
December 02 2013 | $52.13 | $52.57 | $51.37 | $51.99 | 11,676,875 |
November 29 2013 | $52.01 | $52.54 | $51.86 | $52.26 | 8,388,135 |
November 27 2013 | $51.02 | $51.98 | $50.51 | $51.78 | 16,832,906 |
November 26 2013 | $50.07 | $50.92 | $49.65 | $50.74 | 14,689,079 |
November 25 2013 | $49.56 | $50.42 | $49.29 | $50.03 | 13,986,545 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
