NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2017187.98192.64187.20189.56189.567,758,000
Dec 13, 2017186.10188.69185.41187.86187.864,710,000
Dec 12, 2017186.01187.85184.82185.73185.734,265,900
Dec 11, 2017187.85189.42185.91186.22186.225,298,600
Dec 08, 2017186.50189.42186.30188.54188.544,987,300
Dec 07, 2017185.71187.34183.22185.20185.204,659,500
Dec 06, 2017183.38186.48182.88185.30185.305,490,100
Dec 05, 2017183.50188.14181.19184.21184.215,783,700
Dec 04, 2017189.36189.72178.38184.04184.049,069,800
Dec 01, 2017186.99189.80185.00186.82186.826,219,500
Nov 30, 2017190.31190.86186.68187.58187.586,630,100
Nov 29, 2017198.91199.03184.32188.15188.1514,202,700
Nov 28, 2017195.34199.68194.01199.18199.186,981,100
Nov 27, 2017195.56195.85194.00195.05195.053,210,100
Nov 24, 2017196.65196.90195.33195.75195.752,160,500
Nov 22, 2017196.58196.75193.63196.32196.325,895,400
Nov 21, 2017195.04197.52194.97196.23196.234,787,300
Nov 20, 2017193.30194.32191.90194.10194.103,827,500
Nov 17, 2017195.74195.95192.65193.20193.203,906,300
Nov 16, 2017194.33197.70193.75195.51195.515,678,400
Nov 15, 2017194.54195.42191.53192.12192.124,203,100
Nov 14, 2017193.64195.88193.00195.71195.713,450,500
Nov 13, 2017191.12196.05191.00195.08195.084,607,000
Nov 10, 2017191.61192.59189.50192.02192.026,622,200
Nov 09, 2017194.46194.49190.81193.90193.905,979,900
Nov 08, 2017196.00197.09194.74196.44196.444,237,400
Nov 07, 2017200.00200.61194.80195.89195.896,468,000
Nov 06, 2017200.00202.48198.09200.13200.135,846,600
Nov 03, 2017199.80200.55197.99200.01200.013,678,800
Nov 02, 2017197.45199.44197.09199.32199.323,606,300
Nov 01, 2017197.24199.20196.00198.00198.005,017,400
Oct 31, 2017198.21198.59195.22196.43196.435,518,600
Oct 30, 2017199.62201.10197.07198.37198.375,439,600
Oct 27, 2017197.20200.65196.22199.54199.548,128,600
Oct 26, 2017194.66197.61194.08195.21195.215,185,800
Oct 25, 2017195.38197.06193.01193.77193.775,315,300
Oct 24, 2017192.75196.74191.40196.02196.027,069,100
Oct 23, 2017194.17194.90191.03192.47192.476,980,000
Oct 20, 2017195.90196.38193.77194.16194.165,995,600
Oct 19, 2017193.01195.25191.16195.13195.137,034,600
Oct 18, 2017199.99200.01194.25195.54195.5411,198,900
Oct 17, 2017200.11204.38197.77199.48199.4823,900,100
Oct 16, 2017201.95202.83197.86202.68202.6822,105,400
Oct 13, 2017199.70200.82197.19199.49199.4912,081,300
Oct 12, 2017196.75198.62194.71195.86195.867,753,300
Oct 11, 2017195.57196.22193.81194.95194.956,450,200
Oct 10, 2017197.85198.30192.10195.08195.086,233,800
Oct 09, 2017199.10199.40196.56196.87196.876,971,700
Oct 06, 2017194.30198.92192.05198.02198.0215,348,400
Oct 05, 2017185.65194.49184.49194.39194.3919,412,700
Oct 04, 2017181.41186.70181.25184.45184.459,235,900
Oct 03, 2017177.65179.70177.55179.19179.193,956,900
Oct 02, 2017182.11182.80176.58177.01177.017,342,000
Sep 29, 2017180.73182.90180.65181.35181.354,227,900
Sep 28, 2017181.25181.95179.36180.70180.704,077,000
Sep 27, 2017181.01183.34180.70181.97181.975,710,500
Sep 26, 2017180.70180.95176.55179.38179.385,602,500
Sep 25, 2017186.46186.55177.70178.55178.559,367,200
Sep 22, 2017188.40189.85186.39187.35187.355,464,300
Sep 21, 2017185.82189.95184.51188.78188.787,148,100
Sep 20, 2017186.10186.50183.20185.51185.514,625,000
Sep 19, 2017184.98186.23184.17185.68185.684,982,100
Sep 18, 2017183.61185.45182.73184.62184.625,359,600
Sep 15, 2017182.73184.93181.43182.35182.355,591,700
Sep 14, 2017183.25185.29182.07182.63182.634,510,700
Sep 13, 2017184.07184.50182.55183.64183.644,320,300
Sep 12, 2017182.55185.33180.64185.15185.156,689,600
Sep 11, 2017178.10182.47178.03181.74181.745,979,400
Sep 08, 2017178.45180.39176.25176.42176.424,590,800
Sep 07, 2017178.80180.35177.10179.00179.006,036,100
Sep 06, 2017175.25179.46173.73179.25179.258,742,600
Sep 05, 2017173.40175.88172.44174.52174.524,589,500
Sep 01, 2017175.55176.48173.92174.74174.743,813,000
Aug 31, 2017175.45176.24173.86174.71174.716,941,000
Aug 30, 2017169.50174.85169.37174.69174.698,034,700
Aug 29, 2017165.00169.68164.73168.81168.814,620,900
Aug 28, 2017166.43168.67165.60167.12167.123,657,300
Aug 25, 2017168.58168.75165.50165.95165.954,064,000
Aug 24, 2017169.86171.24166.15168.13168.135,361,700
Aug 23, 2017168.35169.64166.70169.06169.064,632,300
Aug 22, 2017167.76169.93167.04169.34169.344,886,300
Aug 21, 2017166.91168.99164.23166.76166.766,480,700
Aug 18, 2017165.95169.97165.80166.54166.547,385,700
Aug 17, 2017169.23170.58165.72166.09166.095,229,200
Aug 16, 2017167.50170.50166.25169.98169.987,013,600
Aug 15, 2017171.53171.88168.25168.50168.505,656,100
Aug 14, 2017169.80172.45168.80171.00171.007,457,100
Aug 11, 2017169.86172.58169.00171.40171.405,022,300
Aug 10, 2017174.03174.45167.60169.14169.149,693,100
Aug 09, 2017171.43175.96170.01175.78175.789,670,500
Aug 08, 2017181.37181.91177.45178.36178.366,104,000
Aug 07, 2017181.00182.27179.10181.33181.334,609,800
Aug 04, 2017179.60181.00178.50180.27180.274,491,100
Aug 03, 2017180.53181.22178.02179.23179.234,627,700
Aug 02, 2017182.22182.57177.81180.74180.745,771,300
Aug 01, 2017182.49184.62181.43182.03182.035,112,700
Jul 31, 2017184.26184.97180.65181.66181.664,883,600
Jul 28, 2017182.00185.03181.18184.04184.046,201,900
Jul 27, 2017189.89190.00179.38182.68182.6811,221,000
Jul 26, 2017187.70189.70187.51189.08189.084,479,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...