The closing price for Netflix (NFLX) in July 2019 was $322.99, on July 31, 2019. It was down 13.5% for the month. The latest price is $973.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $325.16 | $331.77 | $318.53 | $322.99 | 6,259,494 |
July 30 2019 | $329.20 | $329.65 | $323.23 | $325.93 | 6,029,320 |
July 29 2019 | $335.98 | $336.40 | $328.77 | $332.70 | 5,782,817 |
July 26 2019 | $328.79 | $336.00 | $327.50 | $335.78 | 10,847,500 |
July 25 2019 | $318.86 | $327.69 | $316.30 | $326.46 | 10,798,500 |
July 24 2019 | $310.51 | $319.99 | $307.25 | $317.94 | 11,961,820 |
July 23 2019 | $311.44 | $313.50 | $306.00 | $307.30 | 9,171,068 |
July 22 2019 | $312.00 | $314.54 | $305.81 | $310.62 | 17,725,330 |
July 19 2019 | $323.40 | $325.85 | $314.23 | $315.10 | 16,302,480 |
July 18 2019 | $323.76 | $329.85 | $320.30 | $325.21 | 31,305,900 |
July 17 2019 | $366.25 | $366.50 | $361.75 | $362.44 | 13,639,540 |
July 16 2019 | $370.09 | $371.34 | $364.92 | $365.99 | 5,863,222 |
July 15 2019 | $372.94 | $373.68 | $362.30 | $366.60 | 7,944,680 |
July 12 2019 | $378.68 | $379.74 | $372.79 | $373.25 | 6,636,937 |
July 11 2019 | $381.10 | $384.54 | $378.80 | $379.50 | 4,336,287 |
July 10 2019 | $382.77 | $384.34 | $377.40 | $381.00 | 5,878,790 |
July 09 2019 | $379.06 | $384.76 | $377.50 | $379.93 | 6,932,822 |
July 08 2019 | $378.19 | $378.25 | $375.36 | $376.16 | 3,113,402 |
July 05 2019 | $378.29 | $381.40 | $375.56 | $380.55 | 3,732,162 |
July 03 2019 | $376.69 | $381.99 | $375.84 | $381.72 | 3,799,009 |
July 02 2019 | $374.89 | $376.00 | $370.31 | $375.43 | 3,628,962 |
July 01 2019 | $373.50 | $376.66 | $372.00 | $374.60 | 5,001,518 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
