The closing price for Netflix (NFLX) in June 2010 was $15.52, on June 30, 2010. It was down 0.6% for the month. The latest price is $866.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $15.71 | $16.18 | $15.43 | $15.52 | 26,111,462 |
June 29 2010 | $16.49 | $16.55 | $16.01 | $16.08 | 20,429,387 |
June 28 2010 | $16.95 | $17.13 | $16.60 | $16.80 | 11,554,025 |
June 25 2010 | $16.49 | $16.95 | $16.07 | $16.85 | 18,132,085 |
June 24 2010 | $16.70 | $16.84 | $16.37 | $16.46 | 13,642,299 |
June 23 2010 | $16.82 | $17.00 | $16.29 | $16.82 | 14,742,566 |
June 22 2010 | $17.07 | $17.20 | $16.30 | $16.63 | 27,766,794 |
June 21 2010 | $18.01 | $18.10 | $16.77 | $17.00 | 26,101,557 |
June 18 2010 | $17.99 | $18.16 | $17.79 | $18.06 | 17,450,418 |
June 17 2010 | $17.94 | $18.26 | $17.77 | $17.98 | 18,619,103 |
June 16 2010 | $17.54 | $18.00 | $17.15 | $17.81 | 30,644,074 |
June 15 2010 | $17.86 | $17.88 | $17.46 | $17.64 | 31,729,144 |
June 14 2010 | $17.63 | $18.28 | $17.54 | $18.12 | 34,783,902 |
June 11 2010 | $16.78 | $17.36 | $16.66 | $17.24 | 28,701,014 |
June 10 2010 | $16.86 | $17.13 | $16.62 | $16.95 | 24,771,963 |
June 09 2010 | $16.14 | $16.84 | $16.03 | $16.49 | 39,739,873 |
June 08 2010 | $15.87 | $16.07 | $15.33 | $15.76 | 24,122,265 |
June 07 2010 | $15.69 | $16.18 | $15.32 | $15.59 | 26,230,714 |
June 04 2010 | $15.70 | $16.39 | $15.36 | $15.68 | 21,745,142 |
June 03 2010 | $15.99 | $16.38 | $15.70 | $15.98 | 18,263,909 |
June 02 2010 | $15.56 | $15.87 | $14.97 | $15.83 | 18,493,796 |
June 01 2010 | $15.61 | $15.88 | $15.30 | $15.33 | 15,898,287 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
