NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018332.22336.51326.00327.77327.778,841,081
Apr 19, 2018332.88335.31326.77332.70332.708,413,600
Apr 18, 2018336.30338.82331.10334.52334.5211,221,100
Apr 17, 2018329.66338.62323.77336.06336.0633,866,500
Apr 16, 2018315.99316.10304.00307.78307.7820,307,900
Apr 13, 2018317.29317.49308.23311.65311.6512,046,600
Apr 12, 2018309.72311.13306.75309.25309.2510,249,400
Apr 11, 2018302.88311.64301.82303.67303.6714,877,400
Apr 10, 2018297.68298.95291.69298.07298.0710,660,500
Apr 09, 2018291.77299.55289.12289.93289.939,853,600
Apr 06, 2018289.10298.85285.65288.85288.8511,444,800
Apr 05, 2018293.15299.16289.11293.97293.9710,655,200
Apr 04, 2018273.63290.31271.22288.94288.9412,914,000
Apr 03, 2018285.45291.25278.01283.67283.6712,694,900
Apr 02, 2018291.94292.87275.05280.29280.2913,405,800
Mar 29, 2018287.00295.35275.90295.35295.3519,145,500
Mar 28, 2018298.39298.80281.61285.77285.7718,972,900
Mar 27, 2018322.49322.90297.00300.69300.6912,068,600
Mar 26, 2018309.36321.03302.00320.35320.3511,988,300
Mar 23, 2018307.41309.37300.36300.94300.949,529,900
Mar 22, 2018313.07314.12305.66306.70306.708,063,300
Mar 21, 2018316.35319.40314.51316.48316.485,263,900
Mar 20, 2018313.26319.50312.80317.50317.505,991,900
Mar 19, 2018315.80317.00307.34313.48313.489,925,200
Mar 16, 2018321.42324.11318.37318.45318.457,333,700
Mar 15, 2018323.17323.40318.14321.09321.095,642,900
Mar 14, 2018318.16323.88317.70321.55321.5510,475,100
Mar 13, 2018323.87325.84313.28315.88315.8812,917,200
Mar 12, 2018333.56333.98318.60321.30321.3020,369,200
Mar 09, 2018321.33331.44320.23331.44331.4414,500,200
Mar 08, 2018322.20322.92314.13317.00317.0011,340,100
Mar 07, 2018320.00323.74314.55321.16321.1617,132,200
Mar 06, 2018319.88325.79316.50325.22325.2218,525,800
Mar 05, 2018302.85316.91297.60315.00315.0018,986,100
Mar 02, 2018284.65301.18283.23301.05301.0513,345,300
Mar 01, 2018292.75295.25283.83290.39290.3911,932,100
Feb 28, 2018293.10295.75290.78291.38291.387,653,500
Feb 27, 2018294.77297.36290.59290.61290.619,416,500
Feb 26, 2018288.75295.65287.01294.16294.1610,268,600
Feb 23, 2018281.00286.00277.81285.93285.937,301,800
Feb 22, 2018283.88284.50274.45278.14278.148,891,500
Feb 21, 2018282.07286.64280.01281.04281.049,371,100
Feb 20, 2018277.74285.81276.61278.55278.557,769,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...