U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
525.42-5.30 (-1.00%)
At close: 4:00PM EDT

495.40 -30.02 (-5.71%)
After hours: 7:59PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2020528.14533.77522.26525.42525.427,510,921
Oct 19, 2020537.07541.80525.38530.72530.727,549,000
Oct 16, 2020549.50554.33530.03530.79530.796,347,400
Oct 15, 2020545.52551.22535.10541.94541.945,113,100
Oct 14, 2020562.61572.49541.00541.45541.459,510,100
Oct 13, 2020540.56557.65537.20554.09554.095,602,500
Oct 12, 2020548.81551.81538.24539.81539.815,391,100
Oct 09, 2020537.83544.28535.00539.44539.444,781,300
Oct 08, 2020533.48535.00524.15531.79531.795,386,500
Oct 07, 2020518.00536.49515.82534.66534.667,988,700
Oct 06, 2020518.72521.82504.16505.87505.874,199,000
Oct 05, 2020506.80520.99501.70520.65520.654,088,100
Oct 02, 2020516.43526.37502.70503.06503.066,071,200
Oct 01, 2020506.03529.55503.60527.51527.518,153,700
Sep 30, 2020492.57504.63489.27500.03500.034,631,100
Sep 29, 2020489.50496.29486.53493.48493.483,541,500
Sep 28, 2020489.11492.00477.88490.65490.654,773,500
Sep 25, 2020474.39484.87468.03482.88482.883,769,400
Sep 24, 2020470.53477.00467.82473.08473.083,727,200
Sep 23, 2020491.04491.04469.00470.61470.613,726,400
Sep 22, 2020489.01491.82479.26491.17491.173,482,300
Sep 21, 2020467.69487.78466.32487.35487.355,457,500
Sep 18, 2020472.51479.40458.60469.96469.966,717,700
Sep 17, 2020475.16478.40463.27470.20470.205,379,300
Sep 16, 2020499.99504.66483.31483.86483.864,394,900
Sep 15, 2020484.00497.47481.63495.99495.995,337,000
Sep 14, 2020480.62488.99471.30476.26476.267,359,100
Sep 11, 2020486.49493.73476.81482.03482.035,035,200
Sep 10, 2020503.35506.29478.84480.67480.676,240,200
Sep 09, 2020519.21520.00492.57500.19500.196,848,100
Sep 08, 2020498.40522.00495.00507.02507.025,572,700
Sep 04, 2020520.18527.36485.98516.05516.058,270,100
Sep 03, 2020545.00554.00521.32525.75525.759,071,100
Sep 02, 2020553.78556.50537.37552.84552.845,886,900
Sep 01, 2020532.60557.39532.45556.55556.559,581,900
Aug 31, 2020521.16531.99517.58529.56529.564,941,400
Aug 28, 2020532.00539.00522.00523.89523.894,417,500
Aug 27, 2020537.78541.00521.25526.27526.279,062,900
Aug 26, 2020492.50549.04492.08547.53547.5320,373,700
Aug 25, 2020488.19492.47485.09490.58490.585,727,700
Aug 24, 2020495.44501.00483.16488.81488.814,762,200
Aug 21, 2020496.46498.13490.00492.31492.313,921,300
Aug 20, 2020484.69498.94483.89497.90497.905,132,500
Aug 19, 2020493.93494.50483.50484.53484.533,156,200
Aug 18, 2020484.35495.30482.80491.87491.873,505,500
Aug 17, 2020484.19486.24479.10482.35482.352,423,500
Aug 14, 2020482.82488.33480.21482.68482.682,943,500
Aug 13, 2020478.40484.45476.45481.33481.333,008,900
Aug 12, 2020471.34482.49470.18475.47475.475,441,200
Aug 11, 2020479.75480.92466.55466.93466.937,329,200
Aug 10, 2020493.35497.46478.63483.38483.384,691,200
Aug 07, 2020505.45508.29486.68494.73494.735,906,700
Aug 06, 2020504.11510.82498.70509.08509.083,725,900
Aug 05, 2020508.68510.10501.20502.11502.114,313,500
Aug 04, 2020498.65510.44498.65509.64509.645,608,000
Aug 03, 2020490.86503.09490.23498.62498.625,873,100
Jul 31, 2020488.29494.80484.50488.88488.885,924,300
Jul 30, 2020480.71488.35477.51485.80485.806,608,600
Jul 29, 2020492.25494.92484.13484.48484.486,611,800
Jul 28, 2020496.02497.79487.76488.51488.515,986,700
Jul 27, 2020484.51496.92482.31495.65495.657,863,100
Jul 24, 2020468.77487.17467.54480.45480.457,746,200
Jul 23, 2020491.13491.90472.02477.58477.587,722,000
Jul 22, 2020492.19497.20487.20489.82489.826,954,100
Jul 21, 2020506.00506.22488.61490.10490.109,127,200
Jul 20, 2020489.14504.50484.20502.41502.4111,940,300
Jul 17, 2020494.87503.59484.14492.99492.9924,991,400
Jul 16, 2020526.48535.54504.36527.39527.3924,499,000
Jul 15, 2020516.30529.00510.18523.26523.2610,066,700
Jul 14, 2020517.08525.50490.49524.88524.8815,083,300
Jul 13, 2020567.98575.37520.96525.50525.5018,399,000
Jul 10, 2020519.73555.88511.28548.73548.7321,605,600
Jul 09, 2020508.40510.00495.78507.76507.765,840,500
Jul 08, 2020498.58505.10493.81502.78502.785,691,700
Jul 07, 2020497.31504.82490.83493.16493.165,669,900
Jul 06, 2020480.77499.50479.80493.81493.817,839,000
Jul 02, 2020485.64492.28475.53476.89476.896,351,500
Jul 01, 2020454.00488.23454.00485.64485.649,705,900
Jun 30, 2020450.02457.59447.00455.04455.044,198,500
Jun 29, 2020445.23447.67432.14447.24447.244,844,000
Jun 26, 2020466.39468.03442.24443.40443.406,804,700
Jun 25, 2020458.86467.01454.00465.91465.914,134,500
Jun 24, 2020468.54472.36454.00457.85457.854,826,200
Jun 23, 2020466.50474.01464.50466.26466.265,948,400
Jun 22, 2020455.01468.59454.21468.04468.046,272,100
Jun 19, 2020449.12453.97445.60453.72453.725,934,500
Jun 18, 2020448.73452.76442.80449.87449.874,277,600
Jun 17, 2020441.82450.46439.22447.77447.776,522,400
Jun 16, 2020425.76437.96425.18436.13436.135,507,900
Jun 15, 2020421.40426.49415.42425.50425.504,467,900
Jun 12, 2020429.00434.06412.45418.07418.076,457,400
Jun 11, 2020428.20445.57424.16425.56425.567,462,900
Jun 10, 2020436.00439.69430.55434.48434.484,896,900
Jun 09, 2020421.65434.73420.31434.05434.056,797,000
Jun 08, 2020416.00420.80406.50419.49419.495,851,500
Jun 05, 2020407.29420.24404.25419.60419.605,099,600
Jun 04, 2020422.39428.71410.03414.33414.335,410,500
Jun 03, 2020426.95427.10418.05421.97421.974,316,000
Jun 02, 2020425.87427.59419.46427.31427.313,494,800
Jun 01, 2020418.83426.72415.98425.92425.923,743,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...