The closing price for Netflix (NFLX) in May 2024 was $641.62, on May 31. It was up 17.1% for the month. The latest price is $973.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $644.01 | $648.58 | $628.30 | $641.62 | 4,071,023 |
May 30 2024 | $653.52 | $656.49 | $644.73 | $647.66 | 2,393,354 |
May 29 2024 | $644.13 | $664.25 | $643.89 | $654.62 | 3,695,935 |
May 28 2024 | $647.05 | $649.75 | $643.03 | $649.00 | 2,609,451 |
May 24 2024 | $639.40 | $652.00 | $637.60 | $646.75 | 2,615,260 |
May 23 2024 | $642.34 | $642.71 | $630.00 | $635.67 | 2,313,939 |
May 22 2024 | $647.14 | $649.25 | $638.12 | $640.47 | 2,176,174 |
May 21 2024 | $636.76 | $650.88 | $634.22 | $650.61 | 2,920,155 |
May 20 2024 | $620.40 | $644.37 | $619.52 | $640.82 | 3,857,853 |
May 17 2024 | $617.00 | $625.79 | $614.71 | $621.10 | 3,782,708 |
May 16 2024 | $615.75 | $618.34 | $609.09 | $610.52 | 3,056,350 |
May 15 2024 | $618.57 | $624.10 | $609.10 | $613.52 | 5,670,607 |
May 14 2024 | $615.17 | $621.48 | $608.40 | $613.66 | 2,792,358 |
May 13 2024 | $614.30 | $618.22 | $606.83 | $616.59 | 2,086,197 |
May 10 2024 | $619.00 | $623.98 | $605.06 | $610.87 | 2,653,586 |
May 09 2024 | $614.40 | $615.72 | $605.75 | $612.09 | 2,065,375 |
May 08 2024 | $601.63 | $618.22 | $601.63 | $609.47 | 3,093,904 |
May 07 2024 | $596.28 | $606.05 | $591.32 | $606.00 | 3,614,092 |
May 06 2024 | $581.82 | $597.34 | $580.25 | $596.97 | 3,686,337 |
May 03 2024 | $566.00 | $580.26 | $565.16 | $579.34 | 3,307,524 |
May 02 2024 | $556.02 | $565.46 | $555.59 | $565.15 | 3,068,228 |
May 01 2024 | $547.84 | $560.39 | $544.25 | $551.71 | 3,473,233 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
