The closing price for Netflix (NFLX) in May 2016 was $102.57, on May 31, 2016. It was up 13.4% for the month. The latest price is $893.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $102.95 | $103.45 | $102.13 | $102.57 | 8,725,656 |
May 27 2016 | $102.44 | $103.50 | $101.44 | $103.30 | 9,092,127 |
May 26 2016 | $103.21 | $104.00 | $101.38 | $102.81 | 17,824,670 |
May 25 2016 | $99.00 | $100.31 | $98.30 | $100.20 | 15,211,300 |
May 24 2016 | $95.98 | $99.14 | $95.75 | $97.89 | 21,246,020 |
May 23 2016 | $92.98 | $95.29 | $92.85 | $94.89 | 13,992,330 |
May 20 2016 | $90.08 | $93.28 | $89.98 | $92.49 | 15,063,040 |
May 19 2016 | $90.16 | $91.27 | $88.30 | $89.55 | 11,450,320 |
May 18 2016 | $88.25 | $91.72 | $88.25 | $90.50 | 13,911,840 |
May 17 2016 | $89.00 | $90.87 | $88.17 | $88.63 | 11,571,270 |
May 16 2016 | $87.56 | $90.00 | $86.15 | $89.12 | 11,247,810 |
May 13 2016 | $87.39 | $88.59 | $86.26 | $87.88 | 11,571,390 |
May 12 2016 | $90.32 | $90.41 | $85.74 | $87.74 | 20,408,119 |
May 11 2016 | $92.40 | $92.59 | $89.90 | $90.02 | 11,692,860 |
May 10 2016 | $91.14 | $93.25 | $91.09 | $92.89 | 11,175,910 |
May 09 2016 | $90.73 | $91.83 | $89.90 | $90.54 | 9,543,705 |
May 06 2016 | $88.83 | $90.88 | $88.11 | $90.84 | 10,433,940 |
May 05 2016 | $90.91 | $92.08 | $89.25 | $89.37 | 10,368,490 |
May 04 2016 | $91.00 | $92.16 | $90.35 | $90.79 | 7,394,742 |
May 03 2016 | $92.08 | $93.25 | $91.30 | $91.54 | 10,593,880 |
May 02 2016 | $90.41 | $93.22 | $89.89 | $93.11 | 12,547,010 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
