The closing price for Netflix (NFLX) in March 2020 was $375.50, on March 31, 2020. It was up 0.6% for the month. The latest price is $1,203.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $367.93 | $383.01 | $366.44 | $375.50 | 9,366,464 |
March 30 2020 | $363.00 | $377.80 | $361.17 | $370.96 | 8,621,964 |
March 27 2020 | $359.09 | $368.56 | $353.00 | $357.12 | 7,948,775 |
March 26 2020 | $344.00 | $363.84 | $341.73 | $362.99 | 7,235,016 |
March 25 2020 | $361.02 | $362.00 | $339.17 | $342.39 | 8,767,171 |
March 24 2020 | $369.99 | $372.93 | $353.03 | $357.32 | 11,638,680 |
March 23 2020 | $347.89 | $366.11 | $340.88 | $360.27 | 13,449,380 |
March 20 2020 | $342.31 | $350.49 | $332.00 | $332.83 | 10,853,850 |
March 19 2020 | $324.33 | $348.51 | $316.82 | $332.03 | 10,615,960 |
March 18 2020 | $302.40 | $331.58 | $300.00 | $315.47 | 12,593,650 |
March 17 2020 | $306.19 | $322.90 | $290.25 | $319.75 | 10,013,910 |
March 16 2020 | $306.63 | $334.35 | $294.75 | $298.84 | 10,559,940 |
March 13 2020 | $330.51 | $336.42 | $307.39 | $336.30 | 9,458,197 |
March 12 2020 | $326.50 | $335.72 | $307.32 | $315.25 | 12,071,590 |
March 11 2020 | $358.92 | $362.98 | $344.79 | $349.92 | 6,058,782 |
March 10 2020 | $356.43 | $364.54 | $347.85 | $364.13 | 7,604,444 |
March 09 2020 | $343.86 | $357.47 | $341.72 | $346.49 | 7,405,458 |
March 06 2020 | $367.70 | $371.31 | $356.85 | $368.97 | 8,147,165 |
March 05 2020 | $381.00 | $391.40 | $368.64 | $372.78 | 8,746,985 |
March 04 2020 | $377.77 | $384.01 | $370.51 | $383.79 | 5,487,340 |
March 03 2020 | $381.03 | $393.52 | $367.40 | $368.77 | 8,364,623 |
March 02 2020 | $373.11 | $381.36 | $364.50 | $381.05 | 6,997,891 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
