NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2017200.11204.38197.77199.48199.4823,900,118
Oct 16, 2017201.95202.83197.86202.68202.6820,601,400
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
Jul 25, 2017187.79188.66185.81186.97186.975,374,500
Jul 24, 2017188.69190.25187.01187.91187.918,797,300
Jul 21, 2017182.72191.50182.71188.54188.549,277,400
Jul 20, 2017183.84185.92182.70183.60183.607,907,200
Jul 19, 2017182.97187.17181.75183.86183.8617,344,300
Jul 18, 2017176.12185.00174.24183.60183.6041,587,400
Jul 17, 2017162.91163.55160.02161.70161.7017,496,700
Jul 14, 2017159.30161.35157.97161.12161.125,549,200
Jul 13, 2017158.51160.13156.98158.21158.216,700,100
Jul 12, 2017155.77158.80155.77158.75158.758,481,800
Jul 11, 2017152.37155.23151.55154.33154.334,898,600
Jul 10, 2017150.34153.23149.65152.67152.675,360,600
Jul 07, 2017146.65150.75146.65150.18150.185,561,300
Jul 06, 2017146.13147.27144.25146.25146.255,486,500
Jul 05, 2017146.58148.26145.58147.61147.614,627,800
Jul 03, 2017149.80150.45145.80146.17146.173,908,200
Jun 30, 2017149.76150.71148.42149.41149.415,213,300
Jun 29, 2017152.82152.82148.00150.09150.097,142,500
Jun 28, 2017151.64154.20150.12153.41153.415,589,900
Jun 27, 2017156.62156.98150.72151.03151.037,424,300
Jun 26, 2017158.78159.97156.56157.50157.506,016,000
Jun 23, 2017155.01158.19153.76158.02158.026,250,800
Jun 22, 2017155.13155.20153.70154.89154.893,769,200
Jun 21, 2017152.50155.38152.26155.03155.035,803,400
Jun 20, 2017153.68154.50151.40152.05152.054,878,700
Jun 19, 2017154.29155.58152.41153.40153.406,544,300
Jun 16, 2017151.45153.53150.39152.38152.386,909,700
Jun 15, 2017149.44152.56147.30151.76151.767,319,700
Jun 14, 2017154.34155.62150.28152.20152.206,461,800
Jun 13, 2017154.38155.68150.13152.72152.728,484,700
Jun 12, 2017155.30155.53148.31151.44151.4414,114,500
Jun 09, 2017166.27166.27154.50158.03158.0310,292,000
Jun 08, 2017166.12166.87164.84165.88165.883,695,200
Jun 07, 2017165.60166.40164.41165.61165.613,353,100
Jun 06, 2017164.95166.82164.51165.17165.174,382,100
Jun 05, 2017165.49165.50163.43165.06165.063,875,200
Jun 02, 2017163.42165.36162.80165.18165.184,259,100
Jun 01, 2017163.52163.93161.70162.99162.993,896,300
May 31, 2017163.61164.00160.74163.07163.075,328,900
May 30, 2017163.60164.75162.71163.22163.224,828,600
May 26, 2017162.84163.05161.12162.43162.434,834,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...