The closing price for Netflix (NFLX) in March 2018 was $29.54, on March 29, 2018. It was up 0.9% for the month. The latest price is $73.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $28.70 | $29.54 | $27.59 | $29.54 | 191,455,198 |
March 28 2018 | $29.84 | $29.88 | $28.16 | $28.58 | 189,729,098 |
March 27 2018 | $32.25 | $32.29 | $29.70 | $30.07 | 120,686,299 |
March 26 2018 | $30.94 | $32.10 | $30.20 | $32.04 | 119,882,699 |
March 23 2018 | $30.74 | $31.07 | $30.04 | $30.09 | 95,299,479 |
March 22 2018 | $31.31 | $31.41 | $30.57 | $30.67 | 80,633,049 |
March 21 2018 | $31.64 | $31.94 | $31.45 | $31.65 | 52,639,109 |
March 20 2018 | $31.33 | $31.95 | $31.28 | $31.75 | 59,919,449 |
March 19 2018 | $31.58 | $31.70 | $30.73 | $31.35 | 99,251,619 |
March 16 2018 | $32.14 | $32.41 | $31.84 | $31.85 | 73,337,329 |
March 15 2018 | $32.32 | $32.34 | $31.81 | $32.11 | 56,428,829 |
March 14 2018 | $31.82 | $32.39 | $31.77 | $32.16 | 104,750,699 |
March 13 2018 | $32.39 | $32.58 | $31.33 | $31.59 | 129,172,199 |
March 12 2018 | $33.36 | $33.40 | $31.86 | $32.13 | 203,691,498 |
March 09 2018 | $32.13 | $33.14 | $32.02 | $33.14 | 145,002,189 |
March 08 2018 | $32.22 | $32.29 | $31.41 | $31.70 | 113,400,699 |
March 07 2018 | $32.00 | $32.37 | $31.46 | $32.12 | 171,322,208 |
March 06 2018 | $31.99 | $32.58 | $31.65 | $32.52 | 185,258,398 |
March 05 2018 | $30.29 | $31.69 | $29.76 | $31.50 | 189,860,998 |
March 02 2018 | $28.47 | $30.12 | $28.32 | $30.11 | 133,453,099 |
March 01 2018 | $29.28 | $29.53 | $28.38 | $29.04 | 119,320,499 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.