The closing price for Netflix (NFLX) in June 2019 was $367.32, on June 28, 2019. It was up 6.9% for the month. The latest price is $918.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $370.26 | $371.54 | $364.87 | $367.32 | 4,592,706 |
June 27 2019 | $363.20 | $370.85 | $363.20 | $370.02 | 4,138,575 |
June 26 2019 | $361.60 | $366.79 | $361.60 | $362.20 | 3,669,677 |
June 25 2019 | $370.75 | $371.00 | $358.29 | $360.30 | 5,750,383 |
June 24 2019 | $370.27 | $375.00 | $370.20 | $371.04 | 4,830,240 |
June 21 2019 | $365.00 | $371.45 | $365.00 | $369.21 | 7,448,356 |
June 20 2019 | $365.91 | $370.12 | $361.22 | $365.21 | 5,899,467 |
June 19 2019 | $361.72 | $364.74 | $356.12 | $363.52 | 5,667,156 |
June 18 2019 | $355.57 | $361.50 | $353.75 | $357.12 | 5,428,542 |
June 17 2019 | $342.69 | $351.77 | $342.06 | $350.62 | 5,358,219 |
June 14 2019 | $341.63 | $343.40 | $336.16 | $339.73 | 5,019,011 |
June 13 2019 | $347.23 | $348.50 | $339.25 | $343.43 | 6,209,347 |
June 12 2019 | $351.82 | $353.61 | $343.23 | $345.56 | 4,584,704 |
June 11 2019 | $355.00 | $357.58 | $348.50 | $351.27 | 5,396,712 |
June 10 2019 | $363.65 | $367.10 | $349.29 | $352.01 | 7,810,261 |
June 07 2019 | $357.39 | $365.15 | $355.69 | $360.87 | 4,777,321 |
June 06 2019 | $354.84 | $358.21 | $352.09 | $357.13 | 3,709,955 |
June 05 2019 | $354.38 | $357.88 | $348.71 | $355.73 | 5,020,081 |
June 04 2019 | $345.00 | $353.61 | $343.25 | $353.40 | 7,891,632 |
June 03 2019 | $343.56 | $347.66 | $332.65 | $336.63 | 7,849,589 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
