The closing price for Netflix (NFLX) in September 2019 was $267.62, on September 30, 2019. It was down 8% for the month. The latest price is $974.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $264.00 | $268.88 | $262.78 | $267.62 | 6,823,100 |
September 27 2019 | $266.18 | $267.44 | $260.39 | $263.08 | 7,367,491 |
September 26 2019 | $266.42 | $268.05 | $260.20 | $263.31 | 7,696,858 |
September 25 2019 | $255.71 | $266.60 | $253.70 | $264.75 | 11,846,750 |
September 24 2019 | $262.50 | $265.00 | $252.28 | $254.59 | 16,392,811 |
September 23 2019 | $268.35 | $273.39 | $261.89 | $265.92 | 13,610,290 |
September 20 2019 | $280.26 | $282.50 | $266.00 | $270.75 | 23,954,189 |
September 19 2019 | $291.56 | $293.81 | $283.40 | $286.60 | 8,545,761 |
September 18 2019 | $294.99 | $296.05 | $287.45 | $291.56 | 7,841,539 |
September 17 2019 | $294.50 | $299.15 | $291.79 | $298.60 | 4,817,119 |
September 16 2019 | $294.23 | $297.43 | $289.78 | $294.29 | 5,307,386 |
September 13 2019 | $290.61 | $296.62 | $290.04 | $294.15 | 6,583,124 |
September 12 2019 | $288.10 | $292.73 | $286.60 | $288.86 | 5,010,927 |
September 11 2019 | $285.70 | $292.65 | $284.61 | $288.27 | 7,405,949 |
September 10 2019 | $291.16 | $297.17 | $282.66 | $287.99 | 12,320,250 |
September 09 2019 | $294.81 | $301.55 | $290.60 | $294.34 | 8,232,744 |
September 06 2019 | $293.35 | $293.35 | $287.03 | $290.17 | 5,166,556 |
September 05 2019 | $285.32 | $293.97 | $282.79 | $293.25 | 8,972,356 |
September 04 2019 | $291.25 | $292.38 | $286.51 | $291.52 | 4,653,665 |
September 03 2019 | $290.82 | $293.90 | $288.06 | $289.29 | 3,684,177 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
