NFLX: Historical Prices for Netflix, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	56.71	56.92	54.69	55.08	2,429,600	55.08
15-Dec-09	56.16	57.50	55.90	56.92	797,400	56.92
14-Dec-09	56.39	56.52	55.51	56.41	688,400	56.41
11-Dec-09	56.83	57.00	55.40	55.70	725,500	55.70
10-Dec-09	55.66	57.15	55.66	56.74	844,800	56.74
9-Dec-09	56.07	56.24	54.91	55.96	735,200	55.96
8-Dec-09	55.47	56.12	54.76	55.92	1,111,100	55.92
7-Dec-09	56.98	56.98	55.50	55.91	1,341,800	55.91
4-Dec-09	58.11	58.44	55.10	56.23	1,657,400	56.23
3-Dec-09	59.09	59.49	57.73	57.99	1,219,200	57.99
2-Dec-09	58.36	59.80	58.06	59.00	1,299,100	59.00
1-Dec-09	57.51	58.77	56.71	58.23	1,974,800	58.23
30-Nov-09	57.95	58.82	56.91	58.63	1,296,400	58.63
27-Nov-09	57.31	58.52	54.71	57.85	822,100	57.85
25-Nov-09	59.67	59.86	58.80	59.22	1,087,700	59.22
24-Nov-09	58.42	60.38	58.10	59.67	1,485,800	59.67
23-Nov-09	60.50	60.98	60.06	60.38	693,300	60.38
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
* 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