The closing price for Netflix (NFLX) in May 2009 was $5.63, on May 29, 2009. It was down 12.9% for the month. The latest price is $918.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $5.54 | $5.66 | $5.44 | $5.63 | 13,691,432 |
May 28 2009 | $5.53 | $5.61 | $5.38 | $5.51 | 8,086,358 |
May 27 2009 | $5.72 | $5.77 | $5.55 | $5.56 | 9,294,180 |
May 26 2009 | $5.51 | $5.77 | $5.50 | $5.73 | 8,135,659 |
May 22 2009 | $5.65 | $5.69 | $5.51 | $5.54 | 4,261,292 |
May 21 2009 | $5.71 | $5.81 | $5.51 | $5.59 | 9,964,864 |
May 20 2009 | $5.74 | $5.97 | $5.71 | $5.75 | 15,792,559 |
May 19 2009 | $5.59 | $5.76 | $5.55 | $5.66 | 13,829,248 |
May 18 2009 | $5.57 | $5.63 | $5.43 | $5.54 | 12,097,833 |
May 15 2009 | $5.38 | $5.63 | $5.22 | $5.50 | 16,592,785 |
May 14 2009 | $5.35 | $5.36 | $5.18 | $5.30 | 14,256,080 |
May 13 2009 | $5.71 | $5.71 | $5.26 | $5.38 | 20,459,102 |
May 12 2009 | $5.66 | $5.81 | $5.54 | $5.76 | 13,068,117 |
May 11 2009 | $5.65 | $5.71 | $5.45 | $5.66 | 12,990,823 |
May 08 2009 | $5.72 | $5.80 | $5.40 | $5.75 | 24,914,868 |
May 07 2009 | $6.08 | $6.19 | $5.53 | $5.71 | 25,179,398 |
May 06 2009 | $6.45 | $6.50 | $5.96 | $6.14 | 16,351,383 |
May 05 2009 | $6.42 | $6.50 | $6.36 | $6.44 | 7,007,686 |
May 04 2009 | $6.36 | $6.55 | $6.31 | $6.42 | 7,936,502 |
May 01 2009 | $6.46 | $6.49 | $6.32 | $6.35 | 7,327,691 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
