The closing price for Netflix (NFLX) in April 2019 was $370.54, on April 30, 2019. It was up 3.2% for the month. The latest price is $1,154.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $369.56 | $374.50 | $368.35 | $370.54 | 3,870,095 |
April 29 2019 | $373.68 | $374.58 | $369.12 | $371.83 | 3,821,703 |
April 26 2019 | $368.35 | $375.14 | $366.24 | $374.85 | 5,621,901 |
April 25 2019 | $374.49 | $374.76 | $365.70 | $368.33 | 6,255,496 |
April 24 2019 | $381.07 | $381.90 | $373.27 | $374.23 | 6,541,872 |
April 23 2019 | $375.45 | $384.80 | $374.71 | $381.89 | 10,089,820 |
April 22 2019 | $359.70 | $377.69 | $359.00 | $377.34 | 11,980,530 |
April 18 2019 | $355.00 | $360.41 | $351.64 | $360.35 | 8,353,165 |
April 17 2019 | $365.05 | $368.76 | $350.60 | $354.74 | 18,054,100 |
April 16 2019 | $355.00 | $364.48 | $352.72 | $359.46 | 18,740,230 |
April 15 2019 | $350.71 | $352.21 | $342.27 | $348.87 | 8,842,344 |
April 12 2019 | $360.69 | $361.75 | $349.36 | $351.14 | 15,646,200 |
April 11 2019 | $365.00 | $370.12 | $360.81 | $367.65 | 6,526,899 |
April 10 2019 | $365.79 | $368.85 | $362.25 | $363.92 | 4,545,561 |
April 09 2019 | $360.54 | $366.74 | $359.00 | $364.71 | 5,439,228 |
April 08 2019 | $365.11 | $365.94 | $359.93 | $361.41 | 4,653,810 |
April 05 2019 | $369.00 | $369.80 | $364.66 | $365.49 | 3,905,493 |
April 04 2019 | $370.07 | $372.05 | $362.40 | $367.88 | 4,627,305 |
April 03 2019 | $369.26 | $373.41 | $366.19 | $369.75 | 5,376,623 |
April 02 2019 | $366.25 | $368.42 | $362.22 | $367.72 | 5,158,742 |
April 01 2019 | $359.00 | $368.33 | $358.51 | $366.96 | 7,036,097 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
