Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
662.92-5.60 (-0.84%)
At close: 4:00PM EDT
662.30 -0.61 (-0.09%)
After hours: 05:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2021669.00671.41661.86662.92662.922,262,781
Oct 26, 2021673.76676.49662.77668.52668.522,904,800
Oct 25, 2021663.74675.88657.07671.66671.663,833,500
Oct 22, 2021651.81665.46651.81664.78664.786,179,700
Oct 21, 2021628.89654.01628.65653.16653.168,437,100
Oct 20, 2021625.57637.40617.15625.14625.1410,622,000
Oct 19, 2021636.97641.00632.30639.00639.007,633,100
Oct 18, 2021632.10638.41620.59637.97637.974,669,100
Oct 15, 2021638.00639.42625.16628.29628.294,114,400
Oct 14, 2021632.23636.88626.79633.80633.802,671,700
Oct 13, 2021632.18632.18622.10629.76629.762,420,300
Oct 12, 2021633.02637.66621.99624.94624.943,227,300
Oct 11, 2021633.20639.42626.78627.04627.042,862,500
Oct 08, 2021634.17643.80630.86632.66632.663,271,100
Oct 07, 2021642.23646.84630.45631.85631.853,556,900
Oct 06, 2021628.18639.87626.36639.10639.104,580,400
Oct 05, 2021606.94640.39606.89634.81634.819,534,300
Oct 04, 2021613.39626.13594.68603.35603.354,995,900
Oct 01, 2021604.24614.99597.51613.15613.154,090,800
Sep 30, 2021608.05619.00608.05610.34610.346,612,600
Sep 29, 2021589.01609.88588.01599.06599.066,221,000
Sep 28, 2021589.00599.54580.16583.85583.854,431,100
Sep 27, 2021587.95593.58576.93592.64592.642,504,700
Sep 24, 2021592.50592.98583.64592.39592.392,126,200
Sep 23, 2021590.79599.32589.13593.26593.262,526,200
Sep 22, 2021579.69595.65579.69590.65590.654,021,800
Sep 21, 2021578.31581.88569.37573.14573.142,250,900
Sep 20, 2021586.79591.53568.08575.43575.433,732,200
Sep 17, 2021587.85590.28580.85589.35589.354,145,100
Sep 16, 2021584.30587.48577.72586.50586.501,832,000
Sep 15, 2021578.17584.62575.37582.87582.872,755,600
Sep 14, 2021584.89587.28575.56577.76577.763,457,000
Sep 13, 2021598.57598.57582.78589.29589.293,062,900
Sep 10, 2021598.16609.45593.67598.72598.723,948,000
Sep 09, 2021606.47609.44596.55597.54597.542,954,200
Sep 08, 2021603.84615.60595.71606.05606.055,424,500
Sep 07, 2021594.69613.85593.99606.71606.715,821,400
Sep 03, 2021585.80591.88583.14590.53590.532,681,200
Sep 02, 2021583.68598.76583.68588.55588.556,179,900
Sep 01, 2021569.00591.00569.00582.07582.075,626,200
Aug 31, 2021566.12569.48561.61569.19569.192,431,900
Aug 30, 2021557.25567.16556.45566.18566.182,434,800
Aug 27, 2021551.60564.17549.25558.92558.923,251,100
Aug 26, 2021546.16552.60545.90550.12550.121,595,500
Aug 25, 2021550.16552.84545.45547.58547.582,065,600
Aug 24, 2021551.48555.31549.27553.41553.412,109,500
Aug 23, 2021545.98555.55543.74553.33553.332,602,000
Aug 20, 2021545.09551.39539.10546.88546.883,774,300
Aug 19, 2021522.74548.39521.87543.71543.717,497,300
Aug 18, 2021520.00526.38518.65521.87521.872,582,000
Aug 17, 2021515.47520.79514.20518.91518.912,309,800
Aug 16, 2021515.24523.38512.30517.92517.922,032,800
Aug 13, 2021512.64521.44511.51515.92515.922,176,300
Aug 12, 2021511.86513.00507.20510.72510.721,685,700
Aug 11, 2021517.00519.57509.77512.40512.401,673,900
Aug 10, 2021520.00520.79512.97515.84515.841,960,500
Aug 09, 2021521.15522.67517.99519.97519.971,367,800
Aug 06, 2021524.00526.84519.39520.55520.551,919,400
Aug 05, 2021517.13525.41514.02524.89524.892,556,700
Aug 04, 2021513.00517.98510.37517.35517.352,039,400
Aug 03, 2021514.39515.63505.37510.82510.822,579,400
Aug 02, 2021519.00519.85510.51515.15515.152,096,600
Jul 30, 2021512.69519.79510.96517.57517.572,534,900
Jul 29, 2021519.96520.78513.79514.25514.251,736,000
Jul 28, 2021521.82524.47516.98519.30519.302,390,500
Jul 27, 2021518.08521.95512.05518.91518.912,759,000
Jul 26, 2021514.38521.13509.01516.49516.492,254,500
Jul 23, 2021512.16517.41504.66515.41515.413,820,500
Jul 22, 2021510.21513.68507.00511.77511.774,328,100
Jul 21, 2021526.13530.99505.61513.63513.6311,906,800
Jul 20, 2021526.07536.64520.30531.05531.056,930,400
Jul 19, 2021526.05534.91522.24532.28532.283,885,800
Jul 16, 2021541.81544.06527.05530.31530.313,442,100
Jul 15, 2021553.97557.54538.20542.95542.955,713,900
Jul 14, 2021541.01554.10541.01547.95547.954,659,500
Jul 13, 2021535.76545.33535.76540.68540.682,751,600
Jul 12, 2021540.30540.65532.92537.31537.311,780,700
Jul 09, 2021531.00538.26528.58535.98535.982,777,200
Jul 08, 2021530.93535.50529.09530.76530.763,269,000
Jul 07, 2021544.24544.64531.66535.96535.962,722,500
Jul 06, 2021533.00542.86533.00541.64541.642,775,100
Jul 02, 2021535.50538.54529.39533.98533.981,975,500
Jul 01, 2021525.72537.04525.72533.54533.542,805,400
Jun 30, 2021534.06534.38526.82528.21528.212,773,400
Jun 29, 2021533.55536.13528.57533.50533.502,314,600
Jun 28, 2021528.12533.94524.56533.03533.032,820,200
Jun 25, 2021528.84533.06525.00527.07527.075,299,100
Jun 24, 2021517.96520.96514.40518.06518.063,361,200
Jun 23, 2021508.48516.63508.20512.74512.743,944,800
Jun 22, 2021498.54513.55495.80508.82508.825,809,300
Jun 21, 2021501.64502.05492.28497.00497.005,277,300
Jun 18, 2021496.40504.49495.24500.77500.775,197,600
Jun 17, 2021490.25501.80490.15498.34498.343,198,300
Jun 16, 2021495.00496.46486.28492.41492.413,533,200
Jun 15, 2021501.23501.23490.40491.90491.903,104,100
Jun 14, 2021489.68503.50486.91499.89499.894,400,200
Jun 11, 2021490.00491.41487.78488.77488.773,124,000
Jun 10, 2021487.17490.21482.14487.27487.274,382,900
Jun 09, 2021494.50496.09484.65485.81485.813,055,000
Jun 08, 2021497.00498.82489.37492.39492.392,374,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement