NFLX: Historical Prices for Netflix, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	59.63	60.09	58.32	59.97	1,112,800	59.97
19-Nov-09	60.70	60.97	59.94	60.26	577,200	60.26
18-Nov-09	60.81	61.65	60.24	61.13	941,600	61.13
17-Nov-09	59.63	60.99	59.01	60.75	1,388,100	60.75
16-Nov-09	59.56	60.38	59.22	59.46	1,146,600	59.46
13-Nov-09	58.25	59.40	57.53	59.33	782,500	59.33
12-Nov-09	59.45	59.84	58.05	58.19	741,000	58.19
11-Nov-09	59.11	59.89	58.44	59.44	1,496,000	59.44
10-Nov-09	56.91	59.38	56.77	58.40	1,884,000	58.40
9-Nov-09	55.64	57.47	55.50	57.20	1,219,300	57.20
6-Nov-09	54.96	56.02	54.00	55.86	1,715,000	55.86
5-Nov-09	53.94	56.83	53.59	56.39	1,916,100	56.39
4-Nov-09	54.09	55.00	54.00	54.16	1,104,000	54.16
3-Nov-09	53.17	54.30	52.61	53.75	1,534,000	53.75
2-Nov-09	53.18	54.38	52.60	53.80	839,800	53.80
30-Oct-09	55.01	55.99	53.34	53.45	1,341,100	53.45
29-Oct-09	53.69	55.35	53.00	55.32	1,407,500	55.32
28-Oct-09	54.79	55.34	53.02	53.54	1,585,000	53.54
27-Oct-09	55.23	55.43	54.10	54.24	1,251,100	54.24
26-Oct-09	55.76	56.75	55.02	55.17	1,616,600	55.17
23-Oct-09	49.81	57.50	49.73	54.89	7,255,400	54.89
22-Oct-09	48.07	49.72	47.56	49.63	1,225,100	49.63
21-Oct-09	49.04	49.49	47.78	47.85	978,200	47.85
20-Oct-09	50.59	50.74	48.79	48.96	1,108,000	48.96
19-Oct-09	49.85	50.43	49.07	49.80	797,200	49.80
16-Oct-09	49.56	49.85	48.03	48.99	1,181,300	48.99
15-Oct-09	47.28	50.93	47.28	50.35	2,645,800	50.35
14-Oct-09	46.92	48.09	46.56	48.07	1,093,600	48.07
13-Oct-09	46.06	46.96	45.94	46.49	616,000	46.49
12-Oct-09	46.98	47.78	45.96	46.06	1,055,800	46.06
9-Oct-09	46.34	46.92	46.12	46.91	687,200	46.91
8-Oct-09	46.13	46.92	45.85	46.04	963,900	46.04
7-Oct-09	46.02	46.62	45.86	46.25	557,800	46.25
6-Oct-09	45.47	46.25	45.46	46.17	781,400	46.17
5-Oct-09	45.00	45.74	44.76	45.42	1,150,000	45.42
2-Oct-09	44.54	45.83	44.30	44.72	824,800	44.72
1-Oct-09	45.75	45.93	44.32	44.62	1,211,400	44.62
30-Sep-09	46.81	47.12	45.49	46.17	959,200	46.17
29-Sep-09	46.02	47.21	45.70	46.26	1,391,400	46.26
28-Sep-09	46.14	46.89	45.52	45.97	1,287,500	45.97
25-Sep-09	46.30	46.94	46.00	46.26	615,500	46.26
24-Sep-09	47.15	47.15	46.18	46.62	533,400	46.62
23-Sep-09	47.95	47.99	46.80	46.85	725,700	46.85
22-Sep-09	47.90	48.20	47.32	47.73	912,400	47.73
21-Sep-09	46.67	47.89	46.58	47.50	1,167,900	47.50
18-Sep-09	46.10	47.46	45.74	47.40	1,759,800	47.40
17-Sep-09	46.31	47.05	46.06	46.44	933,300	46.44
16-Sep-09	45.29	47.00	45.25	46.80	1,807,600	46.80
15-Sep-09	43.96	45.00	43.20	44.97	1,470,500	44.97
14-Sep-09	42.55	43.35	41.88	43.28	808,100	43.28
11-Sep-09	43.76	43.85	42.46	42.66	971,100	42.66
10-Sep-09	43.01	44.75	43.01	43.50	1,486,300	43.50
9-Sep-09	41.40	43.97	41.40	43.23	2,535,300	43.23
8-Sep-09	41.30	41.83	40.80	41.48	1,044,000	41.48
4-Sep-09	40.08	41.14	40.00	40.95	1,220,300	40.95
3-Sep-09	41.31	41.50	39.27	40.29	2,784,900	40.29
2-Sep-09	41.69	42.42	41.64	41.78	928,300	41.78
1-Sep-09	43.19	44.39	41.67	42.15	1,565,000	42.15
31-Aug-09	44.14	44.63	43.22	43.63	811,200	43.63
28-Aug-09	44.53	44.89	44.04	44.22	1,029,300	44.22
27-Aug-09	43.69	44.05	42.87	43.75	1,383,800	43.75
26-Aug-09	44.32	44.76	43.78	43.97	811,500	43.97
25-Aug-09	44.82	44.90	44.24	44.46	1,024,100	44.46
24-Aug-09	45.32	45.85	44.30	44.32	1,128,700	44.32
21-Aug-09	45.41	45.60	44.95	45.10	1,218,000	45.10
20-Aug-09	44.67	45.60	44.61	44.98	976,700	44.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions