Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	383.59	384.00	373.61	374.59	4,136,296	-6.88(-1.80%)
Mar 30, 2022	389.55	392.70	378.62	381.47	4,021,224	-10.35(-2.64%)
Mar 29, 2022	384.39	396.50	380.33	391.82	5,879,783	+13.31(+3.52%)
Mar 28, 2022	375.23	380.28	366.73	378.51	4,320,387	+4.66(+1.25%)
Mar 25, 2022	377.07	377.64	366.43	373.85	3,576,053	-1.86(-0.50%)
Mar 24, 2022	379.76	379.76	368.90	375.71	3,886,349	+1.22(+0.33%)
Mar 23, 2022	379.77	382.46	374.49	374.49	3,728,355	-8.43(-2.20%)
Mar 22, 2022	371.14	386.66	366.76	382.92	4,246,483	+8.33(+2.22%)
Mar 21, 2022	378.02	381.82	368.94	374.59	4,863,604	-6.01(-1.58%)
Mar 18, 2022	372.00	381.80	368.47	380.60	8,324,886	+9.20(+2.48%)
Mar 17, 2022	359.70	373.31	354.88	371.40	5,816,151	+13.87(+3.88%)
Mar 16, 2022	348.20	359.99	343.06	357.53	6,979,459	+13.78(+4.01%)
Mar 15, 2022	335.10	345.36	332.36	343.75	5,459,891	+12.74(+3.85%)
Mar 14, 2022	338.72	341.32	329.82	331.01	5,906,446	-9.31(-2.74%)
Mar 11, 2022	361.19	363.36	340.00	340.32	4,820,016	-16.45(-4.61%)
Mar 10, 2022	356.20	367.02	353.30	356.77	4,799,308	-2.02(-0.56%)
Mar 09, 2022	357.68	364.14	350.51	358.79	6,517,246	+17.03(+4.98%)
Mar 08, 2022	349.80	358.86	340.67	341.76	6,422,246	-8.50(-2.43%)
Mar 07, 2022	360.41	362.00	350.20	350.26	5,718,023	-11.47(-3.17%)
Mar 04, 2022	368.00	374.82	357.17	361.73	5,329,209	-6.34(-1.72%)
Mar 03, 2022	386.00	386.12	364.65	368.07	6,065,226	-11.96(-3.15%)
Mar 02, 2022	388.93	389.22	375.21	380.03	5,351,235	-6.21(-1.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Netflix (NQ: NFLX )

Historical Prices

Sections

Services

Follow Us