The closing price for Netflix (NFLX) in 2022 was $294.88, on December 30, 2022. It was down 51.3% for the year. The latest price is $902.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $285.53 | $295.01 | $283.22 | $294.88 | 7,566,892 |
December 29 2022 | $283.18 | $295.50 | $281.01 | $291.12 | 9,588,527 |
December 28 2022 | $281.92 | $285.19 | $273.41 | $276.88 | 5,964,369 |
December 27 2022 | $293.19 | $293.57 | $282.13 | $284.17 | 5,778,098 |
December 23 2022 | $296.18 | $298.46 | $291.91 | $294.97 | 4,251,108 |
December 22 2022 | $298.09 | $298.88 | $290.81 | $297.75 | 7,856,192 |
December 21 2022 | $289.99 | $300.66 | $286.50 | $297.96 | 6,376,173 |
December 20 2022 | $281.24 | $289.28 | $280.81 | $288.19 | 6,918,114 |
December 19 2022 | $289.73 | $292.25 | $286.13 | $288.30 | 6,163,667 |
December 16 2022 | $288.76 | $294.72 | $288.70 | $290.71 | 14,080,050 |
December 15 2022 | $302.12 | $303.39 | $286.55 | $290.41 | 17,724,561 |
December 14 2022 | $318.97 | $324.71 | $314.42 | $317.83 | 7,543,291 |
December 13 2022 | $328.00 | $332.72 | $317.20 | $320.34 | 10,756,430 |
December 12 2022 | $320.00 | $323.18 | $308.85 | $315.18 | 10,148,610 |
December 09 2022 | $321.45 | $329.00 | $319.52 | $320.01 | 14,364,030 |
December 08 2022 | $309.11 | $312.38 | $304.81 | $310.26 | 7,205,326 |
December 07 2022 | $306.50 | $309.61 | $302.10 | $308.42 | 7,821,634 |
December 06 2022 | $311.00 | $313.22 | $303.13 | $305.56 | 7,195,395 |
December 05 2022 | $316.46 | $322.77 | $310.92 | $312.59 | 8,423,029 |
December 02 2022 | $310.49 | $321.99 | $310.00 | $320.41 | 12,690,600 |
December 01 2022 | $303.99 | $319.80 | $303.03 | $316.95 | 14,664,870 |
November 30 2022 | $281.37 | $308.26 | $280.41 | $305.53 | 16,070,120 |
November 29 2022 | $282.50 | $282.96 | $275.94 | $280.96 | 5,786,874 |
November 28 2022 | $284.00 | $289.55 | $280.53 | $281.17 | 4,707,049 |
November 25 2022 | $289.00 | $289.21 | $284.17 | $285.54 | 3,235,953 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
