The closing price for Netflix (NFLX) in May 2007 was $3.13, on May 31, 2007. It was down 1% for the month. The latest price is $986.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $3.14 | $3.18 | $3.12 | $3.13 | 7,027,748 |
May 30 2007 | $3.09 | $3.15 | $3.08 | $3.15 | 7,325,766 |
May 29 2007 | $3.15 | $3.16 | $3.05 | $3.12 | 11,567,759 |
May 25 2007 | $3.23 | $3.26 | $3.20 | $3.22 | 5,974,241 |
May 24 2007 | $3.30 | $3.35 | $3.20 | $3.22 | 6,400,408 |
May 23 2007 | $3.28 | $3.35 | $3.26 | $3.31 | 12,280,414 |
May 22 2007 | $3.21 | $3.30 | $3.18 | $3.29 | 7,024,402 |
May 21 2007 | $3.13 | $3.23 | $3.12 | $3.21 | 6,663,188 |
May 18 2007 | $3.12 | $3.14 | $3.10 | $3.13 | 4,445,917 |
May 17 2007 | $3.08 | $3.14 | $3.07 | $3.12 | 5,141,661 |
May 16 2007 | $3.11 | $3.14 | $3.03 | $3.10 | 5,035,828 |
May 15 2007 | $3.13 | $3.15 | $3.09 | $3.11 | 4,725,931 |
May 14 2007 | $3.14 | $3.16 | $3.10 | $3.14 | 4,453,477 |
May 11 2007 | $3.11 | $3.16 | $3.09 | $3.15 | 4,808,587 |
May 10 2007 | $3.14 | $3.16 | $3.12 | $3.13 | 7,143,192 |
May 09 2007 | $3.14 | $3.18 | $3.14 | $3.16 | 3,988,292 |
May 08 2007 | $3.16 | $3.20 | $3.13 | $3.16 | 5,740,994 |
May 07 2007 | $3.17 | $3.19 | $3.16 | $3.17 | 4,161,528 |
May 04 2007 | $3.22 | $3.22 | $3.14 | $3.17 | 6,577,452 |
May 03 2007 | $3.15 | $3.25 | $3.14 | $3.18 | 12,080,046 |
May 02 2007 | $3.13 | $3.28 | $3.13 | $3.16 | 18,657,841 |
May 01 2007 | $3.16 | $3.18 | $3.12 | $3.16 | 9,521,288 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
