The closing price for Netflix (NFLX) in May 2018 was $351.60, on May 31, 2018. It was up 13.3% for the month. The latest price is $1,231.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $353.80 | $355.53 | $350.21 | $351.60 | 6,921,687 |
May 30 2018 | $352.37 | $354.00 | $349.26 | $353.54 | 5,685,531 |
May 29 2018 | $351.50 | $356.10 | $346.71 | $349.73 | 9,717,921 |
May 25 2018 | $349.90 | $354.36 | $348.83 | $351.29 | 7,817,400 |
May 24 2018 | $344.34 | $354.00 | $341.12 | $349.29 | 14,758,550 |
May 23 2018 | $329.04 | $345.00 | $328.09 | $344.72 | 10,049,150 |
May 22 2018 | $334.05 | $336.63 | $331.15 | $331.62 | 5,964,448 |
May 21 2018 | $327.11 | $331.88 | $325.45 | $331.82 | 6,657,326 |
May 18 2018 | $324.90 | $326.42 | $322.80 | $324.18 | 3,577,717 |
May 17 2018 | $327.53 | $330.45 | $323.17 | $325.22 | 4,935,708 |
May 16 2018 | $326.28 | $329.72 | $325.14 | $328.19 | 3,671,690 |
May 15 2018 | $325.94 | $326.94 | $322.43 | $326.13 | 4,746,096 |
May 14 2018 | $327.25 | $330.50 | $327.04 | $328.53 | 4,089,800 |
May 11 2018 | $329.65 | $331.26 | $324.87 | $326.46 | 4,589,731 |
May 10 2018 | $331.50 | $332.06 | $327.34 | $329.60 | 5,302,254 |
May 09 2018 | $328.79 | $331.95 | $327.51 | $330.30 | 5,633,444 |
May 08 2018 | $325.90 | $327.35 | $323.05 | $326.89 | 4,735,738 |
May 07 2018 | $321.99 | $329.02 | $319.34 | $326.26 | 7,117,823 |
May 04 2018 | $308.71 | $320.98 | $307.67 | $320.09 | 8,209,513 |
May 03 2018 | $312.59 | $312.59 | $305.73 | $311.69 | 6,135,828 |
May 02 2018 | $311.65 | $317.10 | $310.40 | $313.36 | 5,697,120 |
May 01 2018 | $310.36 | $313.48 | $306.69 | $313.30 | 6,036,639 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
