The closing price for Netflix (NFLX) in May 2019 was $343.28, on May 31, 2019. It was down 8.2% for the month. The latest price is $973.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $347.22 | $349.34 | $342.92 | $343.28 | 5,023,449 |
May 30 2019 | $350.55 | $354.21 | $348.30 | $351.85 | 4,008,042 |
May 29 2019 | $353.60 | $353.85 | $345.90 | $349.19 | 5,658,913 |
May 28 2019 | $354.39 | $361.20 | $353.64 | $354.78 | 4,717,144 |
May 24 2019 | $355.41 | $359.44 | $353.79 | $354.39 | 3,830,963 |
May 23 2019 | $355.50 | $357.42 | $347.70 | $352.21 | 5,630,443 |
May 22 2019 | $358.01 | $370.46 | $357.30 | $359.73 | 6,229,389 |
May 21 2019 | $350.95 | $356.43 | $349.93 | $354.27 | 4,026,369 |
May 20 2019 | $351.23 | $352.42 | $345.40 | $348.11 | 4,621,515 |
May 17 2019 | $356.39 | $359.62 | $353.79 | $354.45 | 4,725,448 |
May 16 2019 | $356.37 | $364.00 | $353.94 | $359.31 | 6,441,463 |
May 15 2019 | $343.34 | $356.50 | $341.39 | $354.99 | 6,340,118 |
May 14 2019 | $348.71 | $349.95 | $342.50 | $345.61 | 5,353,029 |
May 13 2019 | $352.29 | $354.26 | $343.10 | $345.26 | 8,026,697 |
May 10 2019 | $361.62 | $365.26 | $353.06 | $361.04 | 5,657,123 |
May 09 2019 | $360.90 | $364.20 | $352.75 | $362.75 | 5,882,572 |
May 08 2019 | $367.92 | $369.00 | $361.36 | $364.37 | 6,571,957 |
May 07 2019 | $377.00 | $379.91 | $365.81 | $370.46 | 6,974,924 |
May 06 2019 | $377.69 | $381.35 | $376.00 | $378.67 | 5,793,144 |
May 03 2019 | $381.53 | $385.03 | $378.27 | $385.03 | 5,130,301 |
May 02 2019 | $378.00 | $383.50 | $374.51 | $379.06 | 5,398,167 |
May 01 2019 | $374.00 | $385.99 | $373.17 | $378.81 | 9,257,284 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
