NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2018337.63339.21326.93333.13333.1311,191,200
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
Jul 19, 2018371.06375.75363.00364.23364.2316,878,700
Jul 18, 2018381.24383.13372.36375.13375.1321,746,300
Jul 17, 2018346.95385.00344.00379.48379.4858,410,400
Jul 16, 2018398.98403.36391.75400.48400.4822,960,000
Jul 13, 2018409.19410.00395.08395.80395.8015,719,000
Jul 12, 2018415.16416.79407.80413.50413.5012,743,300
Jul 11, 2018411.34419.77410.60418.65418.659,713,900
Jul 10, 2018417.24419.44413.08415.63415.639,382,900
Jul 09, 2018415.95419.12411.10418.97418.9711,127,500
Jul 06, 2018397.45408.65395.52408.25408.258,629,600
Jul 05, 2018393.80399.24390.86398.39398.398,448,900
Jul 03, 2018399.49399.98389.50390.52390.525,280,300
Jul 02, 2018385.45398.38380.00398.18398.188,142,500
Jun 29, 2018399.19401.33390.55391.43391.439,252,500
Jun 28, 2018395.00396.90387.10395.42395.4212,219,900
Jun 27, 2018407.56411.59390.00390.39390.3916,541,400
Jun 26, 2018393.28404.78389.05399.39399.3915,191,200
Jun 25, 2018404.69405.99378.75384.48384.4822,490,900
Jun 22, 2018419.98420.50409.65411.09411.0910,428,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...