U.S. Markets closed

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.05+5.30 (+3.36%)
At close: 4:00PM EDT

163.05 0.00 (0.00%)
After hours: 7:58PM EDT

People also watch
FBTSLAGOOGTWTRAMZN
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017161.00164.10160.55163.05163.058,523,900
May 24, 2017158.35158.48157.17157.75157.752,970,800
May 23, 2017157.75158.31156.80157.95157.953,370,900
May 22, 2017157.86158.60156.43157.16157.163,744,100
May 19, 2017156.15158.05155.91157.02157.024,091,500
May 18, 2017153.61156.89153.24155.70155.706,802,700
May 17, 2017158.09158.78153.00153.20153.208,184,500
May 16, 2017160.50161.18159.33159.41159.413,464,900
May 15, 2017160.25161.78159.76160.02160.024,972,000
May 12, 2017159.11160.84158.51160.81160.815,092,900
May 11, 2017160.33160.52157.55158.54158.545,677,400
May 10, 2017157.82161.10156.56160.28160.286,869,900
May 09, 2017156.10157.85155.97157.46157.463,911,000
May 08, 2017156.55157.64155.30156.38156.384,818,800
May 05, 2017158.55158.59155.90156.60156.605,341,700
May 04, 2017155.59157.90154.55157.25157.255,582,300
May 03, 2017156.29156.54154.88155.59155.593,931,200
May 02, 2017155.76156.50154.61156.45156.455,384,800
May 01, 2017151.91157.70151.61155.35155.359,031,600
Apr 28, 2017152.71152.97150.94152.20152.206,366,200
Apr 27, 2017150.60153.49149.30153.08153.087,719,400
Apr 26, 2017151.53152.15148.90150.17150.179,274,100
Apr 25, 2017147.46153.52146.22152.16152.1620,674,200
Apr 24, 2017143.61144.50143.40143.83143.834,800,900
Apr 21, 2017141.39143.03140.90142.87142.876,824,800
Apr 20, 2017140.30141.80139.27141.18141.187,248,200
Apr 19, 2017143.37144.00138.66139.76139.7612,395,100
Apr 18, 2017147.34147.40140.00143.36143.3619,671,000
Apr 17, 2017144.43147.32144.43147.25147.2516,364,700
Apr 13, 2017144.25144.55142.76142.92142.923,685,800
Apr 12, 2017144.85145.74143.55143.83143.834,387,000
Apr 11, 2017144.28144.54141.98144.35144.354,621,500
Apr 10, 2017143.04144.65141.21143.85143.855,807,400
Apr 07, 2017143.79143.89142.71143.11143.113,040,500
Apr 06, 2017144.00144.14143.01143.74143.743,312,400
Apr 05, 2017146.19146.25143.26143.62143.624,607,600
Apr 04, 2017146.84147.09144.89145.50145.504,368,900
Apr 03, 2017146.70148.01145.74146.92146.924,609,300
Mar 31, 2017148.00148.23147.33147.81147.813,888,200
Mar 30, 2017146.81148.29146.53148.06148.064,461,100
Mar 29, 2017145.50147.18144.91146.47146.473,855,000
Mar 28, 2017144.10146.11143.92145.17145.174,638,000
Mar 27, 2017140.83144.39140.00144.06144.064,771,700
Mar 24, 2017142.36142.80141.58142.02142.023,546,600
Mar 23, 2017142.14142.89141.26141.84141.843,712,600
Mar 22, 2017142.54143.80140.76142.65142.656,486,900
Mar 21, 2017146.75147.70142.10142.42142.427,669,800
Mar 20, 2017145.45146.25144.58145.83145.833,421,000
Mar 17, 2017144.05145.76143.40145.11145.116,281,300
Mar 16, 2017145.50146.50144.22144.39144.395,286,500
Mar 15, 2017144.20145.52143.23145.25145.255,987,200
Mar 14, 2017142.95143.31141.70143.19143.194,660,300
Mar 13, 2017140.90143.71140.32143.52143.524,922,400
Mar 10, 2017141.39141.80140.28140.89140.893,318,500
Mar 09, 2017140.04141.24139.74140.53140.532,652,700
Mar 08, 2017141.47142.06139.77140.32140.324,085,500
Mar 07, 2017141.99142.40140.38141.43141.434,241,000
Mar 06, 2017141.00142.84140.54141.94141.947,116,100
Mar 03, 2017139.69140.91138.26139.14139.145,399,800
Mar 02, 2017142.15142.70139.09139.53139.536,119,900
Mar 01, 2017142.84143.26142.10142.65142.654,170,600
Feb 28, 2017143.30143.57141.85142.13142.133,862,200
Feb 27, 2017143.12143.92142.38143.41143.413,907,400
Feb 24, 2017141.88143.56141.55143.25143.253,302,700
Feb 23, 2017144.45144.49141.52142.78142.784,668,000
Feb 22, 2017142.92144.00142.17143.86143.863,482,000
Feb 21, 2017142.99143.38141.81142.60142.603,571,500
Feb 17, 2017141.75142.90141.27142.22142.224,588,100
Feb 16, 2017142.42142.44141.07142.01142.012,847,500
Feb 15, 2017140.72142.43140.51142.27142.275,309,100
Feb 14, 2017143.20144.11140.05140.82140.828,367,800
Feb 13, 2017145.19145.95143.05143.20143.204,790,400
Feb 10, 2017144.68145.30143.97144.82144.826,171,900
Feb 09, 2017144.98145.09143.58144.14144.144,555,100
Feb 08, 2017143.57145.07142.56144.74144.746,887,100
Feb 07, 2017141.49144.28141.05144.00144.008,573,500
Feb 06, 2017140.00141.00139.16140.97140.973,552,100
Feb 03, 2017139.51140.64139.10140.25140.253,512,600
Feb 02, 2017140.61141.04139.05139.20139.203,462,400
Feb 01, 2017141.20142.41139.30140.78140.786,033,400
Jan 31, 2017140.55141.83139.70140.71140.714,411,600
Jan 30, 2017141.77141.97138.80141.22141.228,122,500
Jan 27, 2017139.46142.49139.00142.45142.458,323,900
Jan 26, 2017140.45141.21138.51138.96138.966,028,400
Jan 25, 2017140.80141.39139.05139.52139.527,238,100
Jan 24, 2017138.11140.93137.03140.11140.117,754,700
Jan 23, 2017138.65139.49137.31137.39137.397,433,900
Jan 20, 2017139.36140.79137.66138.60138.609,497,400
Jan 19, 2017142.01143.46138.25138.41138.4123,203,400
Jan 18, 2017133.21133.65131.06133.26133.2616,168,600
Jan 17, 2017135.04135.40132.09132.89132.8912,220,200
Jan 13, 2017131.15133.93130.58133.70133.7010,515,000
Jan 12, 2017130.63130.85128.50129.18129.185,388,900
Jan 11, 2017130.91131.50129.25130.50130.505,615,100
Jan 10, 2017131.27132.22129.29129.89129.895,985,800
Jan 09, 2017131.48131.99129.89130.95130.955,766,900
Jan 06, 2017132.08133.88129.81131.07131.0710,657,900
Jan 05, 2017129.22132.75128.90131.81131.8110,185,500
Jan 04, 2017127.49130.17126.55129.41129.417,843,600
Jan 03, 2017124.96128.19124.31127.49127.499,437,900
*Close price adjusted for dividends and splits.
Loading more data...