The closing price for Netflix (NFLX) in March 2017 was $14.78, on March 31, 2017. It was up 3.5% for the month. The latest price is $73.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2017 | $14.80 | $14.82 | $14.73 | $14.78 | 38,882,370 |
March 30 2017 | $14.68 | $14.83 | $14.65 | $14.81 | 44,610,680 |
March 29 2017 | $14.55 | $14.72 | $14.49 | $14.65 | 38,550,310 |
March 28 2017 | $14.41 | $14.61 | $14.39 | $14.52 | 46,380,030 |
March 27 2017 | $14.08 | $14.44 | $14.00 | $14.41 | 47,716,500 |
March 24 2017 | $14.24 | $14.28 | $14.16 | $14.20 | 35,465,990 |
March 23 2017 | $14.21 | $14.29 | $14.13 | $14.18 | 37,126,250 |
March 22 2017 | $14.25 | $14.38 | $14.08 | $14.27 | 64,868,929 |
March 21 2017 | $14.68 | $14.77 | $14.21 | $14.24 | 76,697,529 |
March 20 2017 | $14.55 | $14.63 | $14.46 | $14.58 | 34,210,460 |
March 17 2017 | $14.41 | $14.58 | $14.34 | $14.51 | 62,813,159 |
March 16 2017 | $14.55 | $14.65 | $14.42 | $14.44 | 52,864,559 |
March 15 2017 | $14.42 | $14.55 | $14.32 | $14.53 | 59,871,979 |
March 14 2017 | $14.30 | $14.33 | $14.17 | $14.32 | 46,602,940 |
March 13 2017 | $14.09 | $14.37 | $14.03 | $14.35 | 49,224,320 |
March 10 2017 | $14.14 | $14.18 | $14.03 | $14.09 | 33,184,640 |
March 09 2017 | $14.00 | $14.12 | $13.97 | $14.05 | 26,527,400 |
March 08 2017 | $14.15 | $14.21 | $13.98 | $14.03 | 40,925,500 |
March 07 2017 | $14.20 | $14.24 | $14.04 | $14.14 | 42,410,370 |
March 06 2017 | $14.10 | $14.28 | $14.05 | $14.19 | 71,161,179 |
March 03 2017 | $13.97 | $14.09 | $13.83 | $13.91 | 54,011,039 |
March 02 2017 | $14.22 | $14.27 | $13.91 | $13.95 | 61,199,449 |
March 01 2017 | $14.28 | $14.33 | $14.21 | $14.27 | 41,706,490 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.