The closing price for Netflix (NFLX) in September 2017 was $181.35, on September 29, 2017. It was up 3.3% for the month. The latest price is $974.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $180.73 | $182.90 | $180.65 | $181.35 | 4,227,864 |
September 28 2017 | $181.25 | $181.95 | $179.36 | $180.70 | 4,076,986 |
September 27 2017 | $181.01 | $183.34 | $180.70 | $181.97 | 5,710,544 |
September 26 2017 | $180.70 | $180.95 | $176.55 | $179.38 | 5,602,471 |
September 25 2017 | $186.46 | $186.55 | $177.70 | $178.55 | 9,367,231 |
September 22 2017 | $188.40 | $189.85 | $186.39 | $187.35 | 5,464,312 |
September 21 2017 | $185.82 | $189.95 | $184.51 | $188.78 | 7,148,104 |
September 20 2017 | $186.10 | $186.50 | $183.20 | $185.51 | 4,624,993 |
September 19 2017 | $184.98 | $186.23 | $184.17 | $185.68 | 4,982,086 |
September 18 2017 | $183.61 | $185.45 | $182.73 | $184.62 | 5,359,569 |
September 15 2017 | $182.73 | $184.93 | $181.43 | $182.35 | 5,591,743 |
September 14 2017 | $183.25 | $185.29 | $182.07 | $182.63 | 4,510,722 |
September 13 2017 | $184.07 | $184.50 | $182.55 | $183.64 | 4,320,349 |
September 12 2017 | $182.55 | $185.33 | $180.64 | $185.15 | 6,689,568 |
September 11 2017 | $178.10 | $182.47 | $178.03 | $181.74 | 5,979,447 |
September 08 2017 | $178.45 | $180.39 | $176.25 | $176.42 | 4,590,846 |
September 07 2017 | $178.80 | $180.35 | $177.10 | $179.00 | 6,036,146 |
September 06 2017 | $175.25 | $179.46 | $173.73 | $179.25 | 8,742,643 |
September 05 2017 | $173.40 | $175.88 | $172.44 | $174.52 | 4,597,441 |
September 01 2017 | $175.55 | $176.48 | $173.92 | $174.74 | 3,812,968 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
