The closing price for Netflix (NFLX) in May 2013 was $32.32, on May 31, 2013. It was up 4.8% for the month. The latest price is $933.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $32.18 | $32.80 | $32.01 | $32.32 | 25,439,385 |
May 30 2013 | $30.86 | $31.86 | $30.22 | $31.81 | 24,100,579 |
May 29 2013 | $30.65 | $31.63 | $29.99 | $30.76 | 34,120,155 |
May 28 2013 | $33.11 | $33.71 | $30.43 | $30.60 | 39,524,917 |
May 24 2013 | $32.18 | $32.71 | $32.07 | $32.68 | 11,811,806 |
May 23 2013 | $32.24 | $32.60 | $31.65 | $32.31 | 16,210,522 |
May 22 2013 | $33.49 | $34.03 | $32.38 | $32.65 | 21,791,426 |
May 21 2013 | $34.29 | $34.41 | $33.57 | $33.87 | 11,521,573 |
May 20 2013 | $34.06 | $34.52 | $33.82 | $34.22 | 14,771,644 |
May 17 2013 | $34.08 | $34.68 | $33.71 | $34.14 | 20,146,524 |
May 16 2013 | $35.28 | $35.55 | $33.60 | $33.86 | 28,061,893 |
May 15 2013 | $34.21 | $35.06 | $33.98 | $34.77 | 36,058,496 |
May 14 2013 | $33.14 | $33.80 | $32.97 | $33.42 | 38,553,954 |
May 13 2013 | $31.02 | $32.81 | $31.02 | $32.77 | 41,392,741 |
May 10 2013 | $30.92 | $31.39 | $30.65 | $31.10 | 18,862,878 |
May 09 2013 | $29.72 | $31.27 | $29.50 | $30.92 | 36,119,459 |
May 08 2013 | $29.28 | $30.06 | $29.22 | $29.80 | 17,623,927 |
May 07 2013 | $29.83 | $30.07 | $29.37 | $29.46 | 17,097,184 |
May 06 2013 | $29.95 | $30.35 | $29.15 | $30.10 | 31,738,811 |
May 03 2013 | $30.83 | $31.18 | $30.39 | $30.49 | 15,433,592 |
May 02 2013 | $30.46 | $30.78 | $30.03 | $30.64 | 18,334,448 |
May 01 2013 | $30.85 | $31.06 | $30.24 | $30.42 | 18,372,094 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
