The closing price for Netflix (NFLX) in June 2004 was $5.14, on June 30, 2004. It was up 11.5% for the month. The latest price is $891.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $5.03 | $5.22 | $4.98 | $5.14 | 29,511,194 |
June 29 2004 | $4.98 | $5.04 | $4.87 | $4.88 | 15,225,356 |
June 28 2004 | $4.58 | $5.00 | $4.57 | $4.86 | 30,273,459 |
June 25 2004 | $4.47 | $4.69 | $4.45 | $4.57 | 19,335,238 |
June 24 2004 | $4.46 | $4.56 | $4.44 | $4.44 | 18,513,704 |
June 23 2004 | $4.13 | $4.40 | $4.13 | $4.38 | 16,680,586 |
June 22 2004 | $4.18 | $4.18 | $4.05 | $4.14 | 11,754,637 |
June 21 2004 | $4.22 | $4.24 | $4.11 | $4.13 | 7,958,503 |
June 18 2004 | $4.27 | $4.31 | $4.19 | $4.22 | 7,858,088 |
June 17 2004 | $4.32 | $4.33 | $4.23 | $4.26 | 8,263,682 |
June 16 2004 | $4.24 | $4.46 | $4.24 | $4.32 | 8,957,655 |
June 15 2004 | $4.25 | $4.36 | $4.23 | $4.25 | 7,200,109 |
June 14 2004 | $4.36 | $4.36 | $4.08 | $4.22 | 16,152,261 |
June 10 2004 | $4.49 | $4.52 | $4.40 | $4.46 | 3,893,953 |
June 09 2004 | $4.52 | $4.52 | $4.37 | $4.47 | 15,129,904 |
June 08 2004 | $4.57 | $4.64 | $4.55 | $4.57 | 3,657,304 |
June 07 2004 | $4.53 | $4.61 | $4.50 | $4.59 | 8,119,678 |
June 04 2004 | $4.48 | $4.55 | $4.46 | $4.49 | 4,724,636 |
June 03 2004 | $4.63 | $4.63 | $4.42 | $4.45 | 9,287,726 |
June 02 2004 | $4.70 | $4.71 | $4.61 | $4.64 | 6,904,310 |
June 01 2004 | $4.61 | $4.71 | $4.57 | $4.66 | 12,984,747 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
