The closing price for Netflix (NFLX) in June 2013 was $30.16, on June 28, 2013. It was down 7% for the month. The latest price is $866.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2013 | $30.61 | $30.90 | $30.01 | $30.16 | 19,581,435 |
June 27 2013 | $30.42 | $30.96 | $29.94 | $30.71 | 18,332,593 |
June 26 2013 | $30.65 | $31.18 | $30.12 | $30.30 | 18,839,519 |
June 25 2013 | $30.28 | $30.50 | $29.65 | $30.41 | 20,920,059 |
June 24 2013 | $30.43 | $31.30 | $29.86 | $30.80 | 17,906,741 |
June 21 2013 | $32.15 | $32.34 | $30.60 | $30.99 | 23,398,178 |
June 20 2013 | $32.78 | $33.00 | $31.51 | $31.93 | 21,129,107 |
June 19 2013 | $32.57 | $33.70 | $32.52 | $33.19 | 22,362,024 |
June 18 2013 | $32.89 | $33.00 | $32.34 | $32.69 | 17,485,621 |
June 17 2013 | $32.22 | $32.93 | $31.96 | $32.75 | 35,865,282 |
June 14 2013 | $30.68 | $31.04 | $30.33 | $30.57 | 12,497,743 |
June 13 2013 | $29.71 | $30.79 | $29.39 | $30.77 | 18,519,605 |
June 12 2013 | $30.83 | $30.83 | $29.55 | $29.66 | 19,113,940 |
June 11 2013 | $31.12 | $31.47 | $30.54 | $30.64 | 14,214,325 |
June 10 2013 | $31.86 | $31.90 | $30.87 | $31.56 | 13,817,565 |
June 07 2013 | $31.23 | $31.55 | $30.81 | $31.46 | 15,310,028 |
June 06 2013 | $31.73 | $32.20 | $30.57 | $31.11 | 26,078,940 |
June 05 2013 | $31.88 | $32.57 | $31.20 | $31.92 | 33,098,036 |
June 04 2013 | $31.45 | $32.51 | $31.22 | $32.19 | 23,014,361 |
June 03 2013 | $32.44 | $32.50 | $31.08 | $31.71 | 21,275,393 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
