NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2019362.47370.97361.86363.44363.447,188,200
Mar 15, 2019361.02364.00358.89361.46361.468,444,500
Mar 14, 2019360.50363.84358.10358.82358.825,271,400
Mar 13, 2019355.81362.48352.77361.21361.216,444,100
Mar 12, 2019359.37360.13353.80356.27356.275,164,600
Mar 11, 2019352.00358.98350.03358.86358.865,387,300
Mar 08, 2019345.75349.92342.47349.60349.606,898,800
Mar 07, 2019360.16362.86350.50352.60352.606,151,300
Mar 06, 2019353.60359.88351.70359.61359.616,211,900
Mar 05, 2019351.46356.17348.25354.30354.305,937,800
Mar 04, 2019359.72362.25348.04351.04351.047,487,000
Mar 01, 2019362.26362.87354.69357.32357.325,526,500
Feb 28, 2019362.47366.39357.71358.10358.106,186,800
Feb 27, 2019363.50368.03359.80362.87362.875,629,900
Feb 26, 2019362.98365.70359.33364.97364.974,944,600
Feb 25, 2019367.01371.49363.79363.91363.917,569,300
Feb 22, 2019360.34366.13360.05363.02363.027,088,200
Feb 21, 2019360.03362.85353.88356.97356.976,227,900
Feb 20, 2019364.85366.71356.70359.91359.918,110,700
Feb 19, 2019355.80365.00355.32361.92361.927,396,600
Feb 15, 2019358.47364.40355.50356.87356.879,230,000
Feb 14, 2019351.75360.45348.33359.07359.079,295,300
Feb 13, 2019357.30359.60350.28351.77351.7710,559,100
Feb 12, 2019348.09360.00346.52359.97359.9710,429,400
Feb 11, 2019350.00352.87344.81345.73345.735,454,900
Feb 08, 2019338.00348.00338.00347.57347.577,561,400
Feb 07, 2019347.90348.75339.02344.71344.717,864,500
Feb 06, 2019357.00357.04347.19352.19352.196,717,700
Feb 05, 2019353.20360.00352.90355.81355.819,046,600
Feb 04, 2019342.60352.00341.30351.34351.349,051,400
Feb 01, 2019337.18346.84336.50339.85339.859,827,800
Jan 31, 2019339.68345.99338.09339.50339.508,535,500
Jan 30, 2019332.75341.78330.80340.66340.669,234,500
Jan 29, 2019335.87338.22328.15328.90328.907,655,200
Jan 28, 2019334.70336.30328.88335.66335.668,652,100
Jan 25, 2019328.72340.00328.51338.05338.0511,152,900
Jan 24, 2019320.60331.80319.00326.67326.6711,131,600
Jan 23, 2019328.25331.75318.60321.99321.9913,480,100
Jan 22, 2019334.89336.88321.03325.16325.1617,941,400
Jan 18, 2019351.97353.00336.73339.10339.1026,621,000
Jan 17, 2019349.50355.79346.41353.19353.1918,871,200
Jan 16, 2019354.00358.85348.11351.39351.3915,385,500
Jan 15, 2019349.60357.22347.00354.64354.6421,181,200
Jan 14, 2019334.24335.48329.13332.94332.9410,499,600
Jan 11, 2019330.96341.09328.52337.59337.5919,500,400
Jan 10, 2019314.57325.37312.50324.66324.6613,472,500
Jan 09, 2019317.71323.35313.50319.96319.9613,343,200
Jan 08, 2019319.98320.59308.01320.27320.2715,359,200
Jan 07, 2019302.10316.80301.65315.34315.3418,620,100
Jan 04, 2019281.88297.80278.54297.57297.5719,330,100
Jan 03, 2019270.20275.79264.43271.20271.2014,969,600
Jan 02, 2019259.28269.75256.58267.66267.6611,679,500
Dec 31, 2018260.16270.10260.00267.66267.6613,508,900
Dec 28, 2018257.94261.91249.80256.08256.0810,992,800
Dec 27, 2018250.11255.59240.10255.57255.5712,235,200
Dec 26, 2018233.92254.50231.23253.67253.6714,402,700
Dec 24, 2018242.00250.65233.68233.88233.889,547,600
Dec 21, 2018263.83264.50241.29246.39246.3921,397,600
Dec 20, 2018264.64269.90251.88260.58260.5816,792,900
Dec 19, 2018269.96280.87263.77266.77266.7713,788,400
Dec 18, 2018263.30275.75263.29270.94270.9410,350,100
Dec 17, 2018266.51272.98261.08262.80262.809,634,700
Dec 14, 2018271.81277.67265.00266.84266.849,915,300
Dec 13, 2018277.64279.32271.85276.02276.028,379,300
Dec 12, 2018267.66281.77266.48274.88274.8811,456,700
Dec 11, 2018274.08274.50262.76265.32265.329,843,200
Dec 10, 2018264.19271.18260.61269.70269.709,605,600
Dec 07, 2018282.48284.21263.38265.14265.1412,466,700
Dec 06, 2018268.33283.22267.14282.88282.8813,074,300
Dec 04, 2018288.13295.74274.72275.33275.3312,800,600
Dec 03, 2018293.19298.72284.58290.30290.3014,117,400
Nov 30, 2018288.00290.81283.06286.13286.1311,860,100
Nov 29, 2018282.32290.49275.50288.75288.7515,431,500
Nov 28, 2018271.98284.00263.34282.65282.6514,801,300
Nov 27, 2018259.24269.08256.14266.63266.6311,149,500
Nov 26, 2018260.55266.25253.80261.43261.4312,498,600
Nov 23, 2018260.11265.50256.84258.82258.825,245,100
Nov 21, 2018274.42275.34261.51262.13262.1311,023,000
Nov 20, 2018254.63276.34250.00266.98266.9816,693,800
Nov 19, 2018283.79285.09269.15270.60270.6012,993,800
Nov 16, 2018287.14291.72281.00286.21286.219,099,500
Nov 15, 2018285.51292.50282.16290.06290.069,967,100
Nov 14, 2018300.40301.84278.30286.73286.7316,853,600
Nov 13, 2018295.00303.55289.10294.40294.4012,232,200
Nov 12, 2018300.00302.49290.63294.07294.0710,924,800
Nov 09, 2018311.07312.98298.01303.47303.4713,480,800
Nov 08, 2018328.00332.05316.61317.92317.9211,023,900
Nov 07, 2018312.90328.56311.00327.50327.5013,328,300
Nov 06, 2018314.76320.22305.30310.84310.849,710,400
Nov 05, 2018311.10317.53303.74315.44315.4410,283,000
Nov 02, 2018318.00321.88308.33309.10309.1013,404,600
Nov 01, 2018304.59318.45296.67317.38317.3815,121,500
Oct 31, 2018297.77311.50295.05301.78301.7820,360,300
Oct 30, 2018275.57290.52271.21285.81285.8123,685,700
Oct 29, 2018305.26307.89275.40284.84284.8421,698,800
Oct 26, 2018300.51313.99292.30299.83299.8319,616,000
Oct 25, 2018307.12319.94305.25312.87312.8713,346,900
Oct 24, 2018332.28333.00300.73301.83301.8319,039,300
Oct 23, 2018318.00336.58316.77333.16333.1614,907,300
Oct 22, 2018333.10335.80320.34329.54329.5417,097,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...