NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019306.25305.00297.68298.99298.997,352,162
Aug 19, 2019306.25311.75304.75309.38309.384,942,200
Aug 16, 2019298.86303.55296.27302.80302.806,905,800
Aug 15, 2019299.50300.63288.00295.76295.769,629,200
Aug 14, 2019308.01308.41298.01299.11299.117,355,800
Aug 13, 2019309.77316.43308.16312.28312.285,289,400
Aug 12, 2019305.46312.89303.24310.83310.836,531,700
Aug 09, 2019313.74316.64305.68308.93308.935,349,100
Aug 08, 2019311.03316.36306.63315.90315.905,905,900
Aug 07, 2019302.56305.00296.81304.29304.299,322,400
Aug 06, 2019310.58311.88305.30310.10310.106,179,100
Aug 05, 2019310.96313.42304.68307.63307.638,692,500
Aug 02, 2019317.49319.41311.80318.83318.836,280,300
Aug 01, 2019324.25328.58318.74319.50319.506,563,200
Jul 31, 2019325.16331.77318.53322.99322.996,259,500
Jul 30, 2019329.20329.65323.23325.93325.936,029,300
Jul 29, 2019335.98336.40328.77332.70332.705,782,800
Jul 26, 2019328.79336.00327.50335.78335.7810,847,500
Jul 25, 2019318.86327.69316.30326.46326.4610,798,500
Jul 24, 2019310.51319.99307.25317.94317.9411,961,800
Jul 23, 2019311.44313.50306.00307.30307.309,171,100
Jul 22, 2019312.00314.54305.81310.62310.6217,718,000
Jul 19, 2019323.40325.85314.23315.10315.1016,302,500
Jul 18, 2019323.76329.85320.30325.21325.2131,305,900
Jul 17, 2019366.25366.50361.75362.44362.4413,639,500
Jul 16, 2019370.09371.34364.92365.99365.995,863,200
Jul 15, 2019372.94373.68362.30366.60366.607,944,700
Jul 12, 2019378.68379.74372.79373.25373.256,636,900
Jul 11, 2019381.10384.54378.80379.50379.504,336,300
Jul 10, 2019382.77384.34362.68381.00381.005,878,800
Jul 09, 2019379.06384.76377.50379.93379.936,932,800
Jul 08, 2019378.19378.25375.36376.16376.163,113,400
Jul 05, 2019378.29381.40375.56380.55380.553,732,200
Jul 03, 2019376.69381.99375.84381.72381.723,799,000
Jul 02, 2019374.89376.00370.31375.43375.433,625,000
Jul 01, 2019373.50376.66372.00374.60374.604,992,600
Jun 28, 2019370.26371.54364.87367.32367.324,592,700
Jun 27, 2019363.20370.85363.20370.02370.024,138,600
Jun 26, 2019361.60366.79361.60362.20362.203,669,700
Jun 25, 2019370.75371.00358.29360.30360.305,750,400
Jun 24, 2019370.27375.00370.20371.04371.044,830,200
Jun 21, 2019365.00371.45365.00369.21369.217,448,400
Jun 20, 2019365.91370.12361.22365.21365.215,899,500
Jun 19, 2019361.72364.74356.12363.52363.525,667,200
Jun 18, 2019355.57361.50353.75357.12357.125,428,500
Jun 17, 2019342.69351.77342.06350.62350.625,358,200
Jun 14, 2019341.63343.40336.16339.73339.735,019,000
Jun 13, 2019347.23348.50339.25343.43343.436,209,300
Jun 12, 2019351.82353.61343.23345.56345.564,584,700
Jun 11, 2019355.00357.58348.50351.27351.275,396,700
Jun 10, 2019363.65367.10349.29352.01352.017,810,300
Jun 07, 2019357.39365.15355.69360.87360.874,777,300
Jun 06, 2019354.84358.21352.09357.13357.133,710,000
Jun 05, 2019354.38357.88348.71355.73355.735,020,100
Jun 04, 2019345.00353.61343.25353.40353.407,891,600
Jun 03, 2019343.56347.66332.65336.63336.637,849,600
May 31, 2019347.22349.34342.92343.28343.285,023,400
May 30, 2019350.55354.21348.30351.85351.854,008,000
May 29, 2019353.60353.85345.90349.19349.195,658,900
May 28, 2019354.39361.20353.65355.06355.064,717,100
May 24, 2019355.41359.44353.79354.39354.393,831,000
May 23, 2019355.50357.42347.70352.21352.215,630,400
May 22, 2019358.01370.46357.30359.73359.736,229,400
May 21, 2019350.95356.43349.93354.27354.274,026,400
May 20, 2019351.23352.42345.40348.11348.114,621,500
May 17, 2019356.39359.62353.79354.45354.454,725,400
May 16, 2019356.37364.00353.94359.31359.316,441,500
May 15, 2019343.34356.50341.39354.99354.996,340,100
May 14, 2019348.71349.95342.50345.61345.615,353,000
May 13, 2019352.29354.26343.10345.26345.268,026,700
May 10, 2019361.62365.26353.06361.04361.045,657,100
May 09, 2019360.90364.20352.75362.75362.755,882,600
May 08, 2019367.92369.00361.36364.37364.376,572,000
May 07, 2019377.00379.91365.81370.46370.466,974,900
May 06, 2019377.69381.35376.00378.67378.675,793,100
May 03, 2019381.53385.03378.27385.03385.035,130,300
May 02, 2019378.00383.50374.51379.06379.065,398,200
May 01, 2019374.00385.99373.17378.81378.819,257,300
Apr 30, 2019369.56374.50368.35370.54370.543,870,100
Apr 29, 2019373.68374.58369.12371.83371.833,821,700
Apr 26, 2019368.35375.14366.24374.85374.855,621,900
Apr 25, 2019374.49374.76365.70368.33368.336,255,500
Apr 24, 2019381.07381.90373.27374.23374.236,541,900
Apr 23, 2019375.45384.80374.71381.89381.8910,089,800
Apr 22, 2019359.70377.69359.00377.34377.3411,980,500
Apr 18, 2019355.00360.41351.64360.35360.358,353,200
Apr 17, 2019365.05368.76350.60354.74354.7418,054,100
Apr 16, 2019355.00364.48352.72359.46359.4618,740,200
Apr 15, 2019350.71352.21342.27348.87348.878,842,300
Apr 12, 2019360.69361.75349.36351.14351.1415,646,200
Apr 11, 2019365.00370.12360.81367.65367.656,526,900
Apr 10, 2019365.79368.85362.25363.92363.924,545,600
Apr 09, 2019360.54366.74359.00364.71364.715,439,200
Apr 08, 2019365.11365.94359.93361.41361.414,653,800
Apr 05, 2019369.00369.80364.66365.49365.493,905,500
Apr 04, 2019370.07372.05362.40367.88367.884,627,300
Apr 03, 2019369.26373.41366.19369.75369.755,368,900
Apr 02, 2019366.25368.42362.22367.72367.725,158,700
Apr 01, 2019359.00368.33358.51366.96366.967,036,100
Mar 29, 2019357.16358.25353.71356.56356.564,705,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...