NFLX Historical Prices | Netflix, Inc. Stock

Dow

0.01% Nasdaq

0.16%

Netflix, Inc. (NFLX)

-NasdaqGS

226.45 2.11(0.92%) 12:33PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	234.40	238.20	226.64	228.56	3,109,900	228.56
May 21, 2013	240.04	240.90	235.00	237.09	1,641,600	237.09
May 20, 2013	238.44	241.65	236.76	239.55	2,109,400	239.55
May 17, 2013	238.53	242.75	236.00	239.00	2,877,300	239.00
May 16, 2013	246.95	248.85	235.20	237.03	4,007,600	237.03
May 15, 2013	239.47	245.43	237.83	243.40	5,147,100	243.40
May 14, 2013	231.99	236.59	230.80	233.97	5,505,100	233.97
May 13, 2013	217.17	229.69	217.14	229.38	5,908,200	229.38
May 10, 2013	216.41	219.75	214.56	217.69	2,692,100	217.69
May 9, 2013	208.03	218.88	206.52	216.41	5,158,400	216.41
May 8, 2013	204.93	210.40	204.53	208.61	2,517,600	208.61
May 7, 2013	208.78	210.52	205.60	206.25	2,439,900	206.25
May 6, 2013	209.63	212.45	204.02	210.69	4,533,000	210.69
May 3, 2013	215.78	218.23	212.70	213.45	2,204,500	213.45
May 2, 2013	213.24	215.45	210.19	214.49	2,618,400	214.49
May 1, 2013	215.92	217.39	211.65	212.91	2,622,800	212.91
Apr 30, 2013	214.60	219.75	214.24	216.07	3,581,600	216.07
Apr 29, 2013	216.61	217.73	212.01	215.01	2,969,600	215.01
Apr 26, 2013	217.00	217.13	212.52	215.55	3,112,900	215.55
Apr 25, 2013	216.98	218.79	213.27	213.75	4,182,000	213.75
Apr 24, 2013	217.60	224.30	213.22	216.72	6,699,800	216.72
Apr 23, 2013	215.57	219.38	209.51	216.99	16,408,700	216.99
Apr 22, 2013	165.72	176.50	165.72	174.37	12,124,300	174.37
Apr 19, 2013	165.50	169.17	163.03	163.37	2,880,500	163.37
Apr 18, 2013	171.00	171.90	161.80	163.82	3,303,000	163.82
Apr 17, 2013	174.34	177.39	168.27	169.36	3,935,100	169.36
Apr 16, 2013	174.97	177.73	172.27	175.85	4,244,500	175.85
Apr 15, 2013	175.56	182.35	174.80	176.50	6,647,000	176.50
Apr 12, 2013	176.99	177.64	171.20	173.20	5,399,700	173.20
Apr 11, 2013	168.83	173.40	168.82	173.01	4,722,300	173.01
Apr 10, 2013	168.00	169.45	164.91	166.07	4,244,200	166.07
Apr 9, 2013	163.49	171.37	162.05	169.36	4,863,700	169.36
Apr 8, 2013	165.83	166.30	159.00	163.06	4,535,000	163.06
Apr 5, 2013	163.52	170.50	162.53	164.66	4,644,700	164.66
Apr 4, 2013	167.37	170.13	163.81	166.69	4,922,900	166.69
Apr 3, 2013	177.05	178.33	164.26	169.74	10,765,400	169.74
Apr 2, 2013	183.90	185.18	176.10	176.69	4,611,500	176.69
Apr 1, 2013	190.95	191.50	181.47	182.43	3,278,200	182.43
Mar 28, 2013	190.75	192.90	188.60	189.28	2,798,300	189.28
Mar 27, 2013	189.64	197.06	188.33	190.24	5,782,200	190.24
Mar 26, 2013	184.00	192.64	183.60	190.61	6,688,200	190.61
Mar 25, 2013	182.43	184.84	179.77	180.79	2,146,400	180.79
Mar 22, 2013	183.10	183.86	179.50	181.30	2,027,000	181.30
Mar 21, 2013	182.40	187.40	181.97	181.99	2,686,300	181.99
Mar 20, 2013	182.62	183.85	180.43	183.05	1,590,300	183.05
Mar 19, 2013	186.00	186.75	179.25	181.37	2,839,100	181.37
Mar 18, 2013	181.38	186.77	180.55	185.59	2,581,900	185.59
Mar 15, 2013	189.25	189.99	184.55	184.85	2,952,500	184.85
Mar 14, 2013	192.69	192.69	187.07	188.37	4,064,400	188.37
Mar 13, 2013	187.40	195.19	186.75	192.36	7,699,800	192.36
Mar 12, 2013	179.36	184.17	179.25	182.11	3,021,700	182.11
Mar 11, 2013	184.00	184.52	179.01	180.45	3,002,200	180.45
Mar 8, 2013	182.45	185.85	180.71	184.70	3,359,000	184.70
Mar 7, 2013	180.00	182.50	176.16	181.56	4,099,400	181.56
Mar 6, 2013	182.15	184.96	179.58	182.94	2,490,800	182.94
Mar 5, 2013	184.67	185.31	178.08	181.73	4,618,100	181.73
Mar 4, 2013	188.68	190.08	176.66	181.21	6,832,000	181.21
Mar 1, 2013	187.11	190.34	186.21	189.37	3,064,500	189.37
Feb 28, 2013	183.81	192.13	183.51	188.08	4,899,100	188.08
Feb 27, 2013	183.58	186.00	180.56	184.32	3,232,400	184.32
Feb 26, 2013	180.60	185.22	175.60	184.09	4,840,300	184.09
Feb 25, 2013	180.99	187.10	175.45	179.32	7,452,100	179.32
Feb 22, 2013	183.72	183.79	178.43	179.86	5,567,300	179.86
Feb 21, 2013	186.00	192.20	182.50	187.15	5,270,600	187.15
Feb 20, 2013	197.58	197.62	186.50	187.12	4,999,500	187.12
Feb 19, 2013	191.00	197.17	190.15	196.45	4,876,900	196.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NFLX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Netflix, Inc. (NFLX)