The closing price for Netflix (NFLX) in April 2018 was $312.46, on April 30, 2018. It was up 7% for the month. The latest price is $1,154.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $311.07 | $317.88 | $310.12 | $312.46 | 6,088,787 |
April 27 2018 | $316.25 | $317.45 | $306.50 | $311.76 | 7,074,384 |
April 26 2018 | $310.00 | $316.63 | $305.58 | $313.98 | 9,266,699 |
April 25 2018 | $306.37 | $309.98 | $292.62 | $305.76 | 14,919,700 |
April 24 2018 | $319.22 | $320.25 | $302.31 | $307.02 | 13,893,220 |
April 23 2018 | $329.15 | $331.22 | $317.08 | $318.69 | 8,968,015 |
April 20 2018 | $332.22 | $336.51 | $326.00 | $327.77 | 9,158,655 |
April 19 2018 | $332.88 | $335.31 | $326.77 | $332.70 | 8,438,825 |
April 18 2018 | $336.30 | $338.82 | $331.10 | $334.52 | 11,221,140 |
April 17 2018 | $329.66 | $338.62 | $323.77 | $336.06 | 33,866,461 |
April 16 2018 | $315.99 | $316.10 | $304.00 | $307.78 | 20,307,920 |
April 13 2018 | $317.29 | $317.49 | $308.23 | $311.65 | 12,046,570 |
April 12 2018 | $309.72 | $311.13 | $306.75 | $309.25 | 10,249,400 |
April 11 2018 | $302.89 | $311.64 | $301.82 | $303.67 | 14,877,430 |
April 10 2018 | $297.68 | $298.95 | $291.69 | $298.07 | 10,719,100 |
April 09 2018 | $291.77 | $299.55 | $289.12 | $289.93 | 9,853,564 |
April 06 2018 | $289.10 | $298.85 | $285.65 | $288.85 | 11,444,780 |
April 05 2018 | $293.15 | $299.16 | $289.11 | $293.97 | 10,655,180 |
April 04 2018 | $273.63 | $290.31 | $271.22 | $288.94 | 12,913,980 |
April 03 2018 | $285.45 | $291.25 | $278.01 | $283.67 | 12,694,860 |
April 02 2018 | $291.94 | $292.87 | $275.05 | $280.29 | 13,405,760 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
