The closing price for Netflix (NFLX) in 2021 was $602.44, on December 31, 2021. It was up 11.8% for the year. The latest price is $908.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $610.01 | $614.08 | $602.05 | $602.44 | 1,995,918 |
December 30 2021 | $612.99 | $620.61 | $611.24 | $612.09 | 1,625,093 |
December 29 2021 | $610.71 | $613.98 | $604.68 | $610.54 | 1,287,513 |
December 28 2021 | $614.95 | $618.41 | $609.69 | $610.71 | 1,884,116 |
December 27 2021 | $615.00 | $615.00 | $609.25 | $613.12 | 2,062,233 |
December 23 2021 | $616.40 | $616.88 | $607.57 | $614.09 | 1,621,146 |
December 22 2021 | $603.36 | $614.82 | $602.63 | $614.24 | 2,335,745 |
December 21 2021 | $597.54 | $607.82 | $593.86 | $604.92 | 2,319,390 |
December 20 2021 | $586.43 | $602.88 | $584.26 | $593.74 | 3,358,404 |
December 17 2021 | $591.61 | $593.25 | $581.74 | $586.73 | 4,433,706 |
December 16 2021 | $597.09 | $602.83 | $588.00 | $591.06 | 3,143,217 |
December 15 2021 | $598.18 | $605.69 | $584.51 | $605.04 | 2,866,196 |
December 14 2021 | $598.71 | $602.29 | $588.13 | $597.99 | 2,984,536 |
December 13 2021 | $612.00 | $612.64 | $599.52 | $604.56 | 2,517,915 |
December 10 2021 | $616.78 | $617.74 | $605.88 | $611.66 | 2,748,774 |
December 09 2021 | $627.58 | $630.24 | $610.44 | $611.00 | 2,376,321 |
December 08 2021 | $630.00 | $632.46 | $623.20 | $628.08 | 2,220,308 |
December 07 2021 | $619.83 | $628.89 | $611.40 | $625.58 | 3,125,190 |
December 06 2021 | $606.01 | $617.29 | $601.00 | $612.69 | 3,075,672 |
December 03 2021 | $622.75 | $625.50 | $594.00 | $602.13 | 4,829,282 |
December 02 2021 | $617.10 | $625.36 | $612.88 | $616.47 | 3,331,131 |
December 01 2021 | $649.48 | $654.52 | $617.07 | $617.77 | 3,897,019 |
November 30 2021 | $668.20 | $675.38 | $640.01 | $641.90 | 5,608,919 |
November 29 2021 | $663.20 | $667.99 | $658.29 | $663.84 | 2,529,364 |
November 26 2021 | $675.00 | $676.41 | $660.67 | $665.64 | 2,872,513 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
