NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2018314.640322.190310.928321.815321.8154,126,075
Aug 17, 2018319.010324.370312.960316.780316.78010,375,400
Aug 16, 2018329.900331.170321.210322.440322.4406,689,700
Aug 15, 2018334.030335.500321.000326.400326.40011,784,500
Aug 14, 2018342.090342.410336.250337.490337.4905,805,200
Aug 13, 2018339.890347.190339.070341.310341.3106,888,900
Aug 10, 2018346.910349.100344.420345.870345.8704,328,400
Aug 09, 2018347.960352.440345.820349.360349.3604,814,600
Aug 08, 2018352.210352.290346.610347.610347.6105,394,700
Aug 07, 2018353.230357.310349.010351.830351.8307,970,900
Aug 06, 2018342.870351.980341.740350.920350.9208,198,100
Aug 03, 2018347.750347.860338.480343.090343.0908,848,400
Aug 02, 2018337.230345.000334.710344.500344.5007,131,300
Aug 01, 2018335.870344.410334.020338.380338.3807,790,500
Jul 31, 2018331.510342.500328.000337.450337.45014,085,400
Jul 30, 2018351.930352.030334.020334.960334.96018,260,700
Jul 27, 2018366.850367.000351.650355.210355.2108,949,500
Jul 26, 2018358.190365.540356.630363.090363.0906,993,700
Jul 25, 2018357.570363.280355.650362.870362.8708,467,800
Jul 24, 2018366.940367.400354.560357.320357.32012,851,500
Jul 23, 2018359.150363.900353.600362.660362.66011,505,200
Jul 20, 2018364.920370.500360.140361.050361.05015,096,700
Jul 19, 2018371.060375.750363.000364.230364.23016,878,700
Jul 18, 2018381.240383.130372.360375.130375.13021,746,300
Jul 17, 2018346.950385.000344.000379.480379.48058,410,400
Jul 16, 2018398.980403.360391.750400.480400.48022,960,000
Jul 13, 2018409.190410.000395.080395.800395.80015,719,000
Jul 12, 2018415.160416.790407.800413.500413.50012,743,300
Jul 11, 2018411.340419.770410.600418.650418.6509,713,900
Jul 10, 2018417.240419.440413.080415.630415.6309,382,900
Jul 09, 2018415.950419.120411.100418.970418.97011,127,500
Jul 06, 2018397.450408.650395.520408.250408.2508,629,600
Jul 05, 2018393.800399.240390.860398.390398.3908,448,900
Jul 03, 2018399.490399.980389.500390.520390.5205,280,300
Jul 02, 2018385.450398.380380.000398.180398.1808,142,500
Jun 29, 2018399.190401.330390.550391.430391.4309,252,500
Jun 28, 2018395.000396.900387.100395.420395.42012,219,900
Jun 27, 2018407.560411.590390.000390.390390.39016,541,400
Jun 26, 2018393.280404.780389.050399.390399.39015,191,200
Jun 25, 2018404.690405.990378.750384.480384.48022,490,900
Jun 22, 2018419.980420.500409.650411.090411.09010,428,600
Jun 21, 2018421.380423.210406.370415.440415.44018,389,900
Jun 20, 2018415.150419.470409.600416.760416.76016,494,600
Jun 19, 2018389.500405.290388.500404.980404.98016,697,100
Jun 18, 2018387.720393.160386.500390.400390.4006,824,800
Jun 15, 2018390.710398.860387.510391.980391.98013,588,100
Jun 14, 2018384.270395.030383.250392.870392.87014,598,300
Jun 13, 2018367.530384.250364.110379.930379.93018,222,800
Jun 12, 2018363.600365.980362.000363.830363.8304,291,000
Jun 11, 2018361.880365.670360.910361.450361.4504,432,400
Jun 08, 2018358.060362.390356.250360.570360.5705,225,700
Jun 07, 2018368.540368.700357.800361.400361.4008,278,000
Jun 06, 2018367.780369.680363.330367.450367.4507,712,300
Jun 05, 2018363.320369.830361.410365.800365.8008,358,000
Jun 04, 2018362.680363.000355.510361.810361.8107,643,800
Jun 01, 2018353.880359.990352.820359.930359.9307,075,200
May 31, 2018353.800355.530350.210351.600351.6006,921,700
May 30, 2018352.370354.000349.260353.540353.5405,685,500
May 29, 2018351.500356.100346.710349.730349.7309,681,000
May 25, 2018349.900354.360348.830351.290351.2907,817,400
May 24, 2018344.340354.000341.120349.290349.29014,464,100
May 23, 2018329.040345.000328.090344.720344.72010,001,600
May 22, 2018334.050336.630331.150331.620331.6205,964,400
May 21, 2018327.110331.880325.450331.820331.8206,657,300
May 18, 2018324.900326.420322.800324.180324.1803,577,700
May 17, 2018327.530330.450323.170325.220325.2204,935,700
May 16, 2018326.280329.720325.140328.190328.1903,671,700
May 15, 2018325.940326.940322.430326.130326.1304,746,100
May 14, 2018327.250330.500327.040328.530328.5304,089,800
May 11, 2018329.650331.260324.870326.460326.4604,589,700
May 10, 2018331.500332.060327.340329.600329.6005,302,300
May 09, 2018328.790331.950327.510330.300330.3005,633,400
May 08, 2018325.900327.350323.050326.890326.8904,735,700
May 07, 2018321.990329.020319.340326.260326.2607,117,800
May 04, 2018308.710320.980307.670320.090320.0908,209,500
May 03, 2018312.590312.590305.730311.690311.6906,135,800
May 02, 2018311.650317.100310.400313.360313.3605,697,100
May 01, 2018310.360313.480306.690313.300313.3006,036,600
Apr 30, 2018311.070317.880310.120312.460312.4606,088,800
Apr 27, 2018316.250317.450306.500311.760311.7607,074,400
Apr 26, 2018310.000316.630305.580313.980313.9809,266,700
Apr 25, 2018306.370309.980292.620305.760305.76014,919,700
Apr 24, 2018319.220320.250302.310307.020307.02013,893,200
Apr 23, 2018329.150331.220317.080318.690318.6908,968,000
Apr 20, 2018332.220336.510326.000327.770327.7709,158,700
Apr 19, 2018332.880335.310326.770332.700332.7008,438,800
Apr 18, 2018336.300338.820331.100334.520334.52011,221,100
Apr 17, 2018329.660338.620323.770336.060336.06033,866,500
Apr 16, 2018315.990316.100304.000307.780307.78020,307,900
Apr 13, 2018317.290317.490308.230311.650311.65012,046,600
Apr 12, 2018309.720311.130306.750309.250309.25010,249,400
Apr 11, 2018302.880311.640301.820303.670303.67014,877,400
Apr 10, 2018297.680298.950291.690298.070298.07010,660,500
Apr 09, 2018291.770299.550289.120289.930289.9309,853,600
Apr 06, 2018289.100298.850285.650288.850288.85011,444,800
Apr 05, 2018293.150299.160289.110293.970293.97010,655,200
Apr 04, 2018273.630290.310271.220288.940288.94012,914,000
Apr 03, 2018285.450291.250278.010283.670283.67012,694,900
Apr 02, 2018291.940292.870275.050280.290280.29013,405,800
Mar 29, 2018287.000295.350275.900295.350295.35019,145,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...