The closing price for Netflix (NFLX) in May 2017 was $163.07, on May 31, 2017. It was up 7.3% for the month. The latest price is $866.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $163.61 | $164.00 | $160.74 | $163.07 | 5,328,919 |
May 30 2017 | $163.60 | $164.75 | $162.71 | $163.22 | 4,828,637 |
May 26 2017 | $162.84 | $163.05 | $161.12 | $162.43 | 4,834,291 |
May 25 2017 | $161.00 | $164.10 | $160.55 | $163.05 | 8,560,961 |
May 24 2017 | $158.35 | $158.48 | $157.17 | $157.75 | 2,989,797 |
May 23 2017 | $157.75 | $158.31 | $156.80 | $157.95 | 3,370,930 |
May 22 2017 | $157.86 | $158.60 | $156.43 | $157.16 | 3,744,055 |
May 19 2017 | $156.15 | $158.05 | $155.91 | $157.02 | 4,091,486 |
May 18 2017 | $153.61 | $156.89 | $153.24 | $155.70 | 6,802,670 |
May 17 2017 | $158.09 | $158.78 | $153.00 | $153.20 | 8,184,483 |
May 16 2017 | $160.50 | $161.18 | $159.33 | $159.41 | 3,464,912 |
May 15 2017 | $160.25 | $161.78 | $159.76 | $160.02 | 4,971,954 |
May 12 2017 | $159.11 | $160.84 | $158.51 | $160.81 | 5,092,885 |
May 11 2017 | $160.33 | $160.52 | $157.55 | $158.54 | 5,677,360 |
May 10 2017 | $157.82 | $161.10 | $156.56 | $160.28 | 6,869,879 |
May 09 2017 | $156.10 | $157.85 | $155.97 | $157.46 | 3,911,027 |
May 08 2017 | $156.55 | $157.64 | $155.30 | $156.38 | 4,818,794 |
May 05 2017 | $158.55 | $158.59 | $155.90 | $156.60 | 5,341,735 |
May 04 2017 | $155.59 | $157.90 | $154.55 | $157.25 | 5,582,330 |
May 03 2017 | $156.29 | $156.54 | $154.88 | $155.59 | 3,931,244 |
May 02 2017 | $155.76 | $156.50 | $154.61 | $156.45 | 5,384,839 |
May 01 2017 | $151.91 | $157.70 | $151.61 | $155.35 | 9,031,631 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
