NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018274.08274.50269.15271.03271.034,182,634
Dec 10, 2018264.19271.18260.61269.70269.709,593,600
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, 2018260.55266.25253.80261.43261.4312,492,500
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
Oct 19, 2018351.00355.80332.20332.67332.6716,717,200
Oct 18, 2018360.67362.20346.05346.71346.7118,461,000
Oct 17, 2018378.33380.00356.50364.70364.7032,610,900
Oct 16, 2018337.24347.95330.56346.40346.4020,156,400
Oct 15, 2018337.63339.21326.93333.13333.1311,215,000
Oct 12, 2018339.57341.30328.90339.56339.5614,870,800
Oct 11, 2018324.94334.20315.81321.10321.1016,082,100
Oct 10, 2018353.52355.15325.39325.89325.8917,183,100
Oct 09, 2018348.48358.72347.09355.71355.718,755,000
Oct 08, 2018345.18352.95338.11349.10349.1012,375,500
Oct 05, 2018359.77363.50343.00351.35351.3513,523,000
Oct 04, 2018375.88375.92360.40363.65363.659,074,400
Oct 03, 2018378.53380.93374.88377.05377.055,798,600
Oct 02, 2018384.38386.80373.83377.14377.148,638,700
Oct 01, 2018375.85386.11375.59381.43381.438,376,600
Sep 28, 2018379.24380.80373.73374.13374.137,114,900
Sep 27, 2018379.87383.20376.00380.71380.717,326,200
Sep 26, 2018373.59382.00370.88377.88377.8813,799,700
Sep 25, 2018370.23371.34364.49369.43369.436,799,800
Sep 24, 2018359.00373.64354.33369.61369.619,322,500
Sep 21, 2018366.59372.22360.74361.19361.1911,930,600
Sep 20, 2018370.26370.26363.17365.36365.366,768,100
Sep 19, 2018373.95377.61359.17366.96366.9611,876,800
Sep 18, 2018353.67368.15351.56367.65367.6510,414,000
Sep 17, 2018364.22367.33349.57350.35350.357,071,900
Sep 14, 2018368.55371.09363.46364.56364.564,756,400
Sep 13, 2018371.91374.09366.84368.15368.158,366,100
Sep 12, 2018359.08370.43356.24369.95369.9510,480,800
Sep 11, 2018344.67356.15343.90355.93355.936,198,100
Sep 10, 2018352.27352.50343.08348.41348.415,752,200
Sep 07, 2018342.20355.75341.25348.68348.689,105,800
Sep 06, 2018347.44356.00341.99346.46346.4613,050,200
Sep 05, 2018360.00363.39335.83341.18341.1813,092,800
Sep 04, 2018366.47368.88361.26363.60363.607,605,200
Aug 31, 2018370.66376.00367.08367.68367.687,943,400
Aug 30, 2018365.00376.81363.54370.98370.9810,981,000
Aug 29, 2018367.20369.86362.91368.04368.048,118,700
Aug 28, 2018367.23369.99360.38368.49368.499,222,600
Aug 27, 2018367.15374.49360.00364.58364.5817,427,300
Aug 24, 2018346.00359.15344.54358.82358.8214,729,100
Aug 23, 2018348.11350.08337.65339.17339.1711,336,400
Aug 22, 2018338.49346.21337.41344.44344.448,930,700
Aug 21, 2018331.00341.50329.70338.02338.0214,783,200
Aug 20, 2018314.64331.60310.93327.73327.7313,591,100
Aug 17, 2018319.01324.37312.96316.78316.7810,407,900
Aug 16, 2018329.90331.17321.21322.44322.446,689,700
Aug 15, 2018334.03335.50321.00326.40326.4011,784,500
Aug 14, 2018342.09342.41336.25337.49337.495,805,200
Aug 13, 2018339.89347.19339.07341.31341.316,888,900
Aug 10, 2018346.91349.10344.42345.87345.874,328,400
Aug 09, 2018347.96352.44345.82349.36349.364,814,600
Aug 08, 2018352.21352.29346.61347.61347.615,394,700
Aug 07, 2018353.23357.31349.01351.83351.837,970,900
Aug 06, 2018342.87351.98341.74350.92350.928,198,100
Aug 03, 2018347.75347.86338.48343.09343.098,848,400
Aug 02, 2018337.23345.00334.71344.50344.507,131,300
Aug 01, 2018335.87344.41334.02338.38338.387,790,500
Jul 31, 2018331.51342.50328.00337.45337.4514,085,400
Jul 30, 2018351.93352.03334.02334.96334.9618,260,700
Jul 27, 2018366.85367.00351.65355.21355.218,949,500
Jul 26, 2018358.19365.54356.63363.09363.096,993,700
Jul 25, 2018357.57363.28355.65362.87362.878,467,800
Jul 24, 2018366.94367.40354.56357.32357.3212,851,500
Jul 23, 2018359.15363.90353.60362.66362.6611,505,200
Jul 20, 2018364.92370.50360.14361.05361.0515,096,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...