The closing price for Netflix (NFLX) in May 2018 was $35.16, on May 31, 2018. It was up 13.3% for the month. The latest price is $74.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $35.38 | $35.55 | $35.02 | $35.16 | 69,216,879 |
May 30 2018 | $35.24 | $35.40 | $34.93 | $35.35 | 56,855,309 |
May 29 2018 | $35.15 | $35.61 | $34.67 | $34.97 | 97,179,209 |
May 25 2018 | $34.99 | $35.44 | $34.88 | $35.13 | 78,173,999 |
May 24 2018 | $34.43 | $35.40 | $34.11 | $34.93 | 147,585,509 |
May 23 2018 | $32.90 | $34.50 | $32.81 | $34.47 | 100,491,499 |
May 22 2018 | $33.41 | $33.66 | $33.12 | $33.16 | 59,644,479 |
May 21 2018 | $32.71 | $33.19 | $32.55 | $33.18 | 66,573,259 |
May 18 2018 | $32.49 | $32.64 | $32.28 | $32.42 | 35,777,170 |
May 17 2018 | $32.75 | $33.05 | $32.32 | $32.52 | 49,357,080 |
May 16 2018 | $32.63 | $32.97 | $32.51 | $32.82 | 36,716,900 |
May 15 2018 | $32.59 | $32.69 | $32.24 | $32.61 | 47,460,960 |
May 14 2018 | $32.73 | $33.05 | $32.70 | $32.85 | 40,898,000 |
May 11 2018 | $32.97 | $33.13 | $32.49 | $32.65 | 45,897,310 |
May 10 2018 | $33.15 | $33.21 | $32.73 | $32.96 | 53,022,539 |
May 09 2018 | $32.88 | $33.20 | $32.75 | $33.03 | 56,334,439 |
May 08 2018 | $32.59 | $32.73 | $32.31 | $32.69 | 47,357,380 |
May 07 2018 | $32.20 | $32.90 | $31.93 | $32.63 | 71,178,239 |
May 04 2018 | $30.87 | $32.10 | $30.77 | $32.01 | 82,095,129 |
May 03 2018 | $31.26 | $31.26 | $30.57 | $31.17 | 61,358,279 |
May 02 2018 | $31.17 | $31.71 | $31.04 | $31.34 | 56,971,199 |
May 01 2018 | $31.04 | $31.35 | $30.67 | $31.33 | 60,366,389 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.