NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 2019295.32295.34288.70292.06292.063,564,311
Nov 11, 2019289.16296.36288.50294.18294.183,944,300
Nov 08, 2019288.73293.99287.51291.57291.574,509,000
Nov 07, 2019290.70298.19288.27289.57289.575,928,500
Nov 06, 2019288.19290.56285.84288.59288.593,438,300
Nov 05, 2019289.99291.19286.31288.03288.034,062,400
Nov 04, 2019288.00295.39287.16292.86292.865,566,200
Nov 01, 2019288.70289.12283.02286.81286.815,594,300
Oct 31, 2019291.00291.45284.78287.41287.415,090,000
Oct 30, 2019284.34293.49283.00291.45291.459,345,600
Oct 29, 2019281.87284.41277.55281.21281.214,356,200
Oct 28, 2019278.05285.75277.35281.86281.866,248,400
Oct 25, 2019270.68277.77270.18276.82276.824,747,800
Oct 24, 2019271.81274.02268.80271.50271.504,827,400
Oct 23, 2019268.06273.92266.63271.27271.277,133,500
Oct 22, 2019271.16275.41265.80266.69266.6911,802,400
Oct 21, 2019272.89279.94269.00278.05278.0512,599,200
Oct 18, 2019289.36290.90273.36275.30275.3023,429,900
Oct 17, 2019304.49308.75288.30293.35293.3538,258,900
Oct 16, 2019283.12288.17280.74286.28286.2816,175,900
Oct 15, 2019283.82285.87279.40284.25284.257,685,600
Oct 14, 2019283.93286.93282.00285.53285.535,513,200
Oct 11, 2019284.80287.87282.34282.93282.938,786,100
Oct 10, 2019265.97280.53265.03280.48280.4810,809,100
Oct 09, 2019270.02271.00264.57267.53267.536,794,400
Oct 08, 2019273.03275.53270.64270.72270.726,276,400
Oct 07, 2019271.99276.68271.28274.46274.466,525,600
Oct 04, 2019268.20275.48266.47272.79272.799,890,400
Oct 03, 2019267.78268.84257.01268.15268.158,951,000
Oct 02, 2019263.61269.35262.19268.03268.037,659,100
Oct 01, 2019267.35272.20264.03269.58269.588,650,300
Sep 30, 2019264.00268.88262.78267.62267.626,727,200
Sep 27, 2019266.18267.44260.39263.08263.087,328,300
Sep 26, 2019266.42268.05260.20263.31263.317,684,000
Sep 25, 2019255.71266.60253.70264.75264.7511,643,800
Sep 24, 2019262.50265.00252.28254.59254.5916,338,200
Sep 23, 2019268.35273.39261.89265.92265.9213,478,600
Sep 20, 2019280.26282.50266.00270.75270.7523,832,800
Sep 19, 2019291.56293.81283.40286.60286.608,461,300
Sep 18, 2019294.99296.05287.45291.56291.567,811,100
Sep 17, 2019294.50299.15291.79298.60298.604,777,100
Sep 16, 2019294.23297.43289.78294.29294.295,307,400
Sep 13, 2019290.61296.62290.04294.15294.156,583,100
Sep 12, 2019288.10292.73286.60288.86288.865,010,900
Sep 11, 2019285.70292.65284.61288.27288.277,405,900
Sep 10, 2019291.16297.17282.66287.99287.9912,320,200
Sep 09, 2019294.81301.55290.60294.34294.348,232,700
Sep 06, 2019293.35293.35287.03290.17290.175,166,600
Sep 05, 2019285.32293.97282.79293.25293.258,966,800
Sep 04, 2019291.25292.38286.51291.52291.524,652,500
Sep 03, 2019290.82293.90288.06289.29289.293,682,800
Aug 30, 2019298.78298.94290.85293.75293.754,446,400
Aug 29, 2019295.00299.93294.99296.78296.784,388,500
Aug 28, 2019289.47292.82287.75291.77291.773,955,700
Aug 27, 2019294.54296.77287.20291.03291.036,309,400
Aug 26, 2019295.24296.95292.50294.98294.984,695,700
Aug 23, 2019295.00299.01290.32291.44291.446,324,900
Aug 22, 2019298.65300.33293.15296.93296.934,974,200
Aug 21, 2019301.61302.88296.20297.81297.815,685,400
Aug 20, 2019304.57305.00297.68298.99298.997,349,900
Aug 19, 2019306.25311.75304.75309.38309.384,942,200
Aug 16, 2019298.86303.55296.27302.80302.806,905,800
Aug 15, 2019299.50300.63288.00295.76295.769,629,200
Aug 14, 2019308.01308.41298.01299.11299.117,355,800
Aug 13, 2019309.77316.43308.16312.28312.285,289,400
Aug 12, 2019305.46312.89303.24310.83310.836,531,700
Aug 09, 2019313.74316.64305.68308.93308.935,349,100
Aug 08, 2019311.03316.36306.63315.90315.905,905,900
Aug 07, 2019302.56305.00296.81304.29304.299,322,400
Aug 06, 2019310.58311.88305.30310.10310.106,179,100
Aug 05, 2019310.96313.42304.68307.63307.638,692,500
Aug 02, 2019317.49319.41311.80318.83318.836,280,300
Aug 01, 2019324.25328.58318.74319.50319.506,563,200
Jul 31, 2019325.16331.77318.53322.99322.996,259,500
Jul 30, 2019329.20329.65323.23325.93325.936,029,300
Jul 29, 2019335.98336.40328.77332.70332.705,782,800
Jul 26, 2019328.79336.00327.50335.78335.7810,847,500
Jul 25, 2019318.86327.69316.30326.46326.4610,798,500
Jul 24, 2019310.51319.99307.25317.94317.9411,961,800
Jul 23, 2019311.44313.50306.00307.30307.309,171,100
Jul 22, 2019312.00314.54305.81310.62310.6217,718,000
Jul 19, 2019323.40325.85314.23315.10315.1016,302,500
Jul 18, 2019323.76329.85320.30325.21325.2131,287,100
Jul 17, 2019366.25366.50361.75362.44362.4413,639,500
Jul 16, 2019370.09371.34364.92365.99365.995,863,200
Jul 15, 2019372.94373.68362.30366.60366.607,944,700
Jul 12, 2019378.68379.74372.79373.25373.256,636,900
Jul 11, 2019381.10384.54378.80379.50379.504,336,300
Jul 10, 2019382.77384.34362.68381.00381.005,878,800
Jul 09, 2019379.06384.76377.50379.93379.936,932,800
Jul 08, 2019378.19378.25375.36376.16376.163,113,400
Jul 05, 2019378.29381.40375.56380.55380.553,732,200
Jul 03, 2019376.69381.99375.84381.72381.723,799,000
Jul 02, 2019374.89376.00370.31375.43375.433,625,000
Jul 01, 2019373.50376.66372.00374.60374.604,992,600
Jun 28, 2019370.26371.54364.87367.32367.324,592,700
Jun 27, 2019363.20370.85363.20370.02370.024,138,600
Jun 26, 2019361.60366.79361.60362.20362.203,669,700
Jun 25, 2019370.75371.00358.29360.30360.305,750,400
Jun 24, 2019370.27375.00370.20371.04371.044,830,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...