NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2018277.74285.81276.61278.55278.557,713,800
Feb 16, 2018278.73281.96275.69278.52278.528,312,400
Feb 15, 2018270.03280.50267.63280.27280.2710,759,700
Feb 14, 2018260.47269.88260.33266.00266.0010,972,000
Feb 13, 2018257.29261.41254.70258.27258.276,855,200
Feb 12, 2018252.14259.15249.00257.95257.958,534,900
Feb 09, 2018253.85255.80236.11249.47249.4716,906,900
Feb 08, 2018267.08267.62250.00250.10250.109,306,700
Feb 07, 2018266.58272.45264.33264.56264.568,981,500
Feb 06, 2018247.70266.70245.00265.72265.7212,595,800
Feb 05, 2018262.00267.90250.03254.26254.2611,896,100
Feb 02, 2018263.00270.62262.71267.43267.439,123,600
Feb 01, 2018266.41271.95263.38265.07265.079,669,000
Jan 31, 2018281.94282.29269.58270.30270.3011,695,100
Jan 30, 2018277.00282.73272.70278.80278.8012,482,900
Jan 29, 2018274.20286.81273.92284.59284.5917,529,700
Jan 26, 2018271.49274.60268.76274.60274.6011,021,800
Jan 25, 2018263.00272.30260.23269.70269.7015,336,400
Jan 24, 2018250.88261.71249.31261.30261.3017,352,400
Jan 23, 2018255.05257.71248.02250.29250.2927,705,300
Jan 22, 2018222.00227.79221.20227.58227.5817,703,300
Jan 19, 2018222.75223.49218.50220.46220.4610,548,600
Jan 18, 2018220.34220.58216.55220.33220.338,225,300
Jan 17, 2018221.00221.15216.32217.50217.509,123,100
Jan 16, 2018224.24226.07217.20221.53221.5313,516,100
Jan 12, 2018217.18222.55216.00221.23221.238,199,400
Jan 11, 2018214.29217.75213.35217.24217.247,659,500
Jan 10, 2018207.57213.64206.91212.52212.525,951,500
Jan 09, 2018212.11212.98208.59209.31209.316,125,900
Jan 08, 2018210.02212.50208.44212.05212.055,580,200
Jan 05, 2018207.25210.02205.59209.99209.997,033,200
Jan 04, 2018206.20207.05204.00205.63205.636,029,600
Jan 03, 2018202.05206.21201.50205.05205.058,591,400
Jan 02, 2018196.10201.65195.42201.07201.0710,966,900
Dec 29, 2017192.51193.95191.22191.96191.965,187,600
Dec 28, 2017187.18194.49186.85192.71192.7110,107,400
Dec 27, 2017187.80188.10185.22186.24186.244,002,100
Dec 26, 2017189.78189.94186.40187.76187.763,045,700
Dec 22, 2017188.33190.95186.80189.94189.943,878,900
Dec 21, 2017189.44190.95187.58188.62188.624,729,800
Dec 20, 2017187.94189.11185.26188.82188.826,545,400
Dec 19, 2017190.18190.30185.75187.02187.027,033,000
Dec 18, 2017191.20191.65188.90190.42190.425,011,000
Dec 15, 2017189.61191.43188.01190.12190.127,285,600
Dec 14, 2017187.98192.64187.20189.56189.567,792,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...