U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
517.57+3.32 (+0.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021512.69519.79510.96517.57517.572,534,900
Jul 29, 2021519.96520.78513.79514.25514.251,736,000
Jul 28, 2021521.82524.47516.98519.30519.302,390,500
Jul 27, 2021518.08521.95512.05518.91518.912,759,000
Jul 26, 2021514.38521.13509.01516.49516.492,254,500
Jul 23, 2021512.16517.41504.66515.41515.413,815,500
Jul 22, 2021510.21513.68507.00511.77511.774,328,100
Jul 21, 2021526.13530.99505.61513.63513.6311,906,800
Jul 20, 2021526.07536.64520.30531.05531.056,930,400
Jul 19, 2021526.05534.91522.24532.28532.283,885,800
Jul 16, 2021541.81544.06527.05530.31530.313,436,700
Jul 15, 2021553.97557.54538.20542.95542.955,713,900
Jul 14, 2021541.01554.10541.01547.95547.954,659,500
Jul 13, 2021535.76545.33535.76540.68540.682,751,600
Jul 12, 2021540.30540.65532.92537.31537.311,780,700
Jul 09, 2021531.00538.26528.58535.98535.982,776,800
Jul 08, 2021530.93535.50529.09530.76530.763,269,000
Jul 07, 2021544.24544.64531.66535.96535.962,722,500
Jul 06, 2021533.00542.86533.00541.64541.642,775,100
Jul 02, 2021535.50538.54529.39533.98533.981,975,500
Jul 01, 2021525.72537.04525.72533.54533.542,805,400
Jun 30, 2021534.06534.38526.82528.21528.212,773,400
Jun 29, 2021533.55536.13528.57533.50533.502,314,600
Jun 28, 2021528.12533.94524.56533.03533.032,820,200
Jun 25, 2021528.84533.06525.00527.07527.075,299,100
Jun 24, 2021517.96520.96514.40518.06518.063,361,200
Jun 23, 2021508.48516.63508.20512.74512.743,944,800
Jun 22, 2021498.54513.55495.80508.82508.825,809,300
Jun 21, 2021501.64502.05492.28497.00497.005,277,300
Jun 18, 2021496.40504.49495.24500.77500.775,197,600
Jun 17, 2021490.25501.80490.15498.34498.343,198,300
Jun 16, 2021495.00496.46486.28492.41492.413,533,200
Jun 15, 2021501.23501.23490.40491.90491.903,104,100
Jun 14, 2021489.68503.50486.91499.89499.894,400,200
Jun 11, 2021490.00491.41487.78488.77488.773,124,000
Jun 10, 2021487.17490.21482.14487.27487.274,382,900
Jun 09, 2021494.50496.09484.65485.81485.813,055,000
Jun 08, 2021497.00498.82489.37492.39492.392,374,000
Jun 07, 2021492.92496.70490.55494.66494.662,791,900
Jun 04, 2021492.00501.86490.95494.74494.743,160,500
Jun 03, 2021495.19496.66487.25489.43489.433,887,400
Jun 02, 2021499.82503.22495.82499.24499.242,269,000
Jun 01, 2021504.01505.41497.74499.08499.082,482,600
May 28, 2021504.40511.76502.53502.81502.812,910,300
May 27, 2021501.80505.10498.54503.86503.863,253,800
May 26, 2021502.34504.14500.50502.36502.362,465,300
May 25, 2021506.00506.37499.22501.34501.342,699,500
May 24, 2021501.05504.25499.51502.90502.902,412,600
May 21, 2021503.12505.40497.26497.89497.893,322,900
May 20, 2021489.55502.70488.98501.67501.673,721,200
May 19, 2021481.63488.57478.54487.70487.703,349,900
May 18, 2021488.40493.48486.19486.28486.282,350,500
May 17, 2021485.59492.71482.81488.94488.942,705,200
May 14, 2021487.86494.85486.59493.37493.372,882,500
May 13, 2021489.13490.78482.71486.66486.662,712,500
May 12, 2021486.83493.54482.70484.98484.984,121,500
May 11, 2021479.75497.99478.63495.08495.084,401,000
May 10, 2021502.00503.15486.11486.69486.695,131,600
May 07, 2021504.62508.55501.12503.84503.843,132,800
May 06, 2021495.99499.55491.37499.55499.553,783,700
May 05, 2021504.99507.78494.63496.08496.083,129,400
May 04, 2021510.78511.63496.79503.18503.184,349,500
May 03, 2021512.65518.95505.20509.11509.114,091,900
Apr 30, 2021505.00514.55505.00513.47513.474,413,200
Apr 29, 2021507.60509.29499.00509.00509.005,127,800
Apr 28, 2021505.20508.40503.34506.52506.523,193,000
Apr 27, 2021512.62512.99504.58505.55505.553,761,300
Apr 26, 2021506.76510.48503.00510.30510.304,388,800
Apr 23, 2021509.01509.70500.70505.55505.557,307,700
Apr 22, 2021513.82513.96500.55508.78508.789,061,100
Apr 21, 2021508.00515.46503.60508.90508.9022,897,400
Apr 20, 2021554.42563.56546.30549.57549.5711,257,600
Apr 19, 2021546.90556.44545.53554.44554.444,288,700
Apr 16, 2021550.54551.98539.51546.54546.543,209,100
Apr 15, 2021544.17553.49542.66549.22549.223,139,100
Apr 14, 2021554.87554.87538.53540.02540.023,740,300
Apr 13, 2021557.00559.75550.30553.73553.732,720,300
Apr 12, 2021551.05557.98549.58552.78552.782,944,100
Apr 09, 2021552.69556.90547.11555.31555.312,894,000
Apr 08, 2021551.13556.90547.57554.58554.584,309,800
Apr 07, 2021543.50549.64541.45546.99546.992,151,300
Apr 06, 2021544.81554.17543.30544.53544.533,474,200
Apr 05, 2021540.01542.85529.23540.67540.673,355,900
Apr 01, 2021529.93540.50527.03539.42539.423,938,600
Mar 31, 2021515.67528.13515.44521.66521.663,503,100
Mar 30, 2021510.51514.41506.91513.39513.392,418,100
Mar 29, 2021505.66518.00504.40513.95513.953,330,000
Mar 26, 2021502.82508.72496.68508.05508.053,467,800
Mar 25, 2021516.99518.53497.00502.86502.864,926,800
Mar 24, 2021533.78534.42520.00520.81520.814,102,200
Mar 23, 2021529.87543.12529.40535.09535.095,583,500
Mar 22, 2021509.13529.31509.13523.11523.113,360,600
Mar 19, 2021504.96513.19501.63512.18512.184,386,400
Mar 18, 2021516.40517.90503.85504.79504.794,094,500
Mar 17, 2021522.00528.37514.30524.44524.442,817,400
Mar 16, 2021524.47533.42523.21524.03524.033,238,900
Mar 15, 2021516.32520.73508.03520.25520.253,484,300
Mar 12, 2021512.50526.51506.59518.02518.023,981,700
Mar 11, 2021512.20530.24510.71523.06523.064,714,500
Mar 10, 2021513.50518.97504.25504.54504.543,771,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...