NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018419.98420.50409.65411.09411.0910,401,500
Jun 21, 2018421.38423.21406.37415.44415.4418,389,900
Jun 20, 2018415.15419.47409.60416.76416.7616,494,600
Jun 19, 2018389.50405.29388.50404.98404.9816,697,100
Jun 18, 2018387.72393.16386.50390.40390.406,824,800
Jun 15, 2018390.71398.86387.51391.98391.9813,588,100
Jun 14, 2018384.27395.03383.25392.87392.8714,598,300
Jun 13, 2018367.53384.25364.11379.93379.9318,222,800
Jun 12, 2018363.60365.98362.00363.83363.834,291,000
Jun 11, 2018361.88365.67360.91361.45361.454,432,400
Jun 08, 2018358.06362.39356.25360.57360.575,225,700
Jun 07, 2018368.54368.70357.80361.40361.408,278,000
Jun 06, 2018367.78369.68363.33367.45367.457,712,300
Jun 05, 2018363.32369.83361.41365.80365.808,358,000
Jun 04, 2018362.68363.00355.51361.81361.817,643,800
Jun 01, 2018353.88359.99352.82359.93359.937,075,200
May 31, 2018353.80355.53350.21351.60351.606,921,700
May 30, 2018352.37354.00349.26353.54353.545,685,500
May 29, 2018351.50356.10346.71349.73349.739,681,000
May 25, 2018349.90354.36348.83351.29351.297,817,400
May 24, 2018344.34354.00341.12349.29349.2914,464,100
May 23, 2018329.04345.00328.09344.72344.7210,001,600
May 22, 2018334.05336.63331.15331.62331.625,964,400
May 21, 2018327.11331.88325.45331.82331.826,657,300
May 18, 2018324.90326.42322.80324.18324.183,577,700
May 17, 2018327.53330.45323.17325.22325.224,935,700
May 16, 2018326.28329.72325.14328.19328.193,671,700
May 15, 2018325.94326.94322.43326.13326.134,746,100
May 14, 2018327.25330.50327.04328.53328.534,089,800
May 11, 2018329.65331.26324.87326.46326.464,589,700
May 10, 2018331.50332.06327.34329.60329.605,302,300
May 09, 2018328.79331.95327.51330.30330.305,633,400
May 08, 2018325.90327.35323.05326.89326.894,735,700
May 07, 2018321.99329.02319.34326.26326.267,117,800
May 04, 2018308.71320.98307.67320.09320.098,209,500
May 03, 2018312.59312.59305.73311.69311.696,135,800
May 02, 2018311.65317.10310.40313.36313.365,697,100
May 01, 2018310.36313.48306.69313.30313.306,036,600
Apr 30, 2018311.07317.88310.12312.46312.466,088,800
Apr 27, 2018316.25317.45306.50311.76311.767,074,400
Apr 26, 2018310.00316.63305.58313.98313.989,266,700
Apr 25, 2018306.37309.98292.62305.76305.7614,919,700
Apr 24, 2018319.22320.25302.31307.02307.0213,893,200
Apr 23, 2018329.15331.22317.08318.69318.698,968,000
Apr 20, 2018332.22336.51326.00327.77327.779,158,700
Apr 19, 2018332.88335.31326.77332.70332.708,438,800
Apr 18, 2018336.30338.82331.10334.52334.5211,221,100
Apr 17, 2018329.66338.62323.77336.06336.0633,866,500
Apr 16, 2018315.99316.10304.00307.78307.7820,307,900
Apr 13, 2018317.29317.49308.23311.65311.6512,046,600
Apr 12, 2018309.72311.13306.75309.25309.2510,249,400
Apr 11, 2018302.88311.64301.82303.67303.6714,877,400
Apr 10, 2018297.68298.95291.69298.07298.0710,660,500
Apr 09, 2018291.77299.55289.12289.93289.939,853,600
Apr 06, 2018289.10298.85285.65288.85288.8511,444,800
Apr 05, 2018293.15299.16289.11293.97293.9710,655,200
Apr 04, 2018273.63290.31271.22288.94288.9412,914,000
Apr 03, 2018285.45291.25278.01283.67283.6712,694,900
Apr 02, 2018291.94292.87275.05280.29280.2913,405,800
Mar 29, 2018287.00295.35275.90295.35295.3519,145,500
Mar 28, 2018298.39298.80281.61285.77285.7718,972,900
Mar 27, 2018322.49322.90297.00300.69300.6912,068,600
Mar 26, 2018309.36321.03302.00320.35320.3511,988,300
Mar 23, 2018307.41309.37300.36300.94300.949,529,900
Mar 22, 2018313.07314.12305.66306.70306.708,063,300
Mar 21, 2018316.35319.40314.51316.48316.485,263,900
Mar 20, 2018313.26319.50312.80317.50317.505,991,900
Mar 19, 2018315.80317.00307.34313.48313.489,925,200
Mar 16, 2018321.42324.11318.37318.45318.457,333,700
Mar 15, 2018323.17323.40318.14321.09321.095,642,900
Mar 14, 2018318.16323.88317.70321.55321.5510,475,100
Mar 13, 2018323.87325.84313.28315.88315.8812,917,200
Mar 12, 2018333.56333.98318.60321.30321.3020,369,200
Mar 09, 2018321.33331.44320.23331.44331.4414,500,200
Mar 08, 2018322.20322.92314.13317.00317.0011,340,100
Mar 07, 2018320.00323.74314.55321.16321.1617,132,200
Mar 06, 2018319.88325.79316.50325.22325.2218,525,800
Mar 05, 2018302.85316.91297.60315.00315.0018,986,100
Mar 02, 2018284.65301.18283.23301.05301.0513,345,300
Mar 01, 2018292.75295.25283.83290.39290.3911,932,100
Feb 28, 2018293.10295.75290.78291.38291.387,653,500
Feb 27, 2018294.77297.36290.59290.61290.619,416,500
Feb 26, 2018288.75295.65287.01294.16294.1610,268,600
Feb 23, 2018281.00286.00277.81285.93285.937,301,800
Feb 22, 2018283.88284.50274.45278.14278.148,891,500
Feb 21, 2018282.07286.64280.01281.04281.049,371,100
Feb 20, 2018277.74285.81276.61278.55278.557,769,000
Feb 16, 2018278.73281.96275.69278.52278.528,312,400
Feb 15, 2018270.03280.50267.63280.27280.2710,759,700
Feb 14, 2018260.47269.88260.33266.00266.0010,972,000
Feb 13, 2018257.29261.41254.70258.27258.276,855,200
Feb 12, 2018252.14259.15249.00257.95257.958,534,900
Feb 09, 2018253.85255.80236.11249.47249.4716,906,900
Feb 08, 2018267.08267.62250.00250.10250.109,306,700
Feb 07, 2018266.58272.45264.33264.56264.568,981,500
Feb 06, 2018247.70266.70245.00265.72265.7212,595,800
Feb 05, 2018262.00267.90250.03254.26254.2611,896,100
Feb 02, 2018263.00270.62262.71267.43267.439,123,600
Feb 01, 2018266.41271.95263.38265.07265.079,669,000
Jan 31, 2018281.94282.29269.58270.30270.3011,695,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...