NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019356.39359.62353.79354.45354.454,723,900
May 16, 2019356.37364.00353.94359.31359.316,441,500
May 15, 2019343.34356.50341.39354.99354.996,340,100
May 14, 2019348.71349.95342.50345.61345.615,353,000
May 13, 2019352.29354.26343.10345.26345.268,026,700
May 10, 2019361.62365.26353.06361.04361.045,657,100
May 09, 2019360.90364.20352.75362.75362.755,882,600
May 08, 2019367.92369.00361.36364.37364.376,572,000
May 07, 2019377.00379.91365.81370.46370.466,974,900
May 06, 2019377.69381.35376.00378.67378.675,793,100
May 03, 2019381.53385.03378.27385.03385.035,130,300
May 02, 2019378.00383.50374.51379.06379.065,398,200
May 01, 2019374.00385.99373.17378.81378.819,257,300
Apr 30, 2019369.56374.50368.35370.54370.543,870,100
Apr 29, 2019373.68374.58369.12371.83371.833,821,700
Apr 26, 2019368.35375.14366.24374.85374.855,621,900
Apr 25, 2019374.49374.76365.70368.33368.336,255,500
Apr 24, 2019381.07381.90373.27374.23374.236,541,900
Apr 23, 2019375.45384.80374.71381.89381.8910,089,800
Apr 22, 2019359.70377.69359.00377.34377.3411,980,500
Apr 18, 2019355.00360.41351.64360.35360.358,353,200
Apr 17, 2019365.05368.76350.60354.74354.7418,054,100
Apr 16, 2019355.00364.48352.72359.46359.4618,740,200
Apr 15, 2019350.71352.21342.27348.87348.878,842,300
Apr 12, 2019360.69361.75349.36351.14351.1415,646,200
Apr 11, 2019365.00370.12360.81367.65367.656,526,900
Apr 10, 2019365.79368.85362.25363.92363.924,545,600
Apr 09, 2019360.54366.74359.00364.71364.715,439,200
Apr 08, 2019365.11365.94359.93361.41361.414,653,800
Apr 05, 2019369.00369.80364.66365.49365.493,905,500
Apr 04, 2019370.07372.05362.40367.88367.884,627,300
Apr 03, 2019369.26373.41366.19369.75369.755,376,600
Apr 02, 2019366.25368.42362.22367.72367.725,158,700
Apr 01, 2019359.00368.33358.51366.96366.967,036,100
Mar 29, 2019357.16358.25353.71356.56356.564,705,600
Mar 28, 2019354.49355.94349.20354.61354.614,361,000
Mar 27, 2019361.00362.47350.37353.37353.377,852,400
Mar 26, 2019367.87368.38358.02359.97359.977,666,500
Mar 25, 2019359.00367.04357.44366.23366.238,473,800
Mar 22, 2019375.95376.43360.04361.01361.018,661,300
Mar 21, 2019374.00379.00370.61377.87377.878,544,000
Mar 20, 2019358.91375.90357.01375.22375.2210,917,200
Mar 19, 2019366.40366.96356.80358.78358.787,541,400
Mar 18, 2019362.47370.97361.86363.44363.447,194,700
Mar 15, 2019361.02364.00358.89361.46361.468,444,500
Mar 14, 2019360.50363.84358.10358.82358.825,271,400
Mar 13, 2019355.81362.48352.77361.21361.216,444,100
Mar 12, 2019359.37360.13353.80356.27356.275,164,600
Mar 11, 2019352.00358.98350.03358.86358.865,387,300
Mar 08, 2019345.75349.92342.47349.60349.606,898,800
Mar 07, 2019360.16362.86350.50352.60352.606,145,900
Mar 06, 2019353.60359.88351.70359.61359.616,211,900
Mar 05, 2019351.46356.17348.25354.30354.305,937,800
Mar 04, 2019359.72362.25348.04351.04351.047,487,000
Mar 01, 2019362.26362.87354.69357.32357.325,526,500
Feb 28, 2019362.47366.39357.71358.10358.106,186,800
Feb 27, 2019363.50368.03359.80362.87362.875,629,900
Feb 26, 2019362.98365.70359.33364.97364.974,944,600
Feb 25, 2019367.01371.49363.79363.91363.917,569,300
Feb 22, 2019360.34366.13360.05363.02363.027,088,200
Feb 21, 2019360.03362.85353.88356.97356.976,227,900
Feb 20, 2019364.85366.71356.70359.91359.918,110,700
Feb 19, 2019355.80365.00355.32361.92361.927,396,600
Feb 15, 2019358.47364.40355.50356.87356.879,230,000
Feb 14, 2019351.75360.45348.33359.07359.079,295,300
Feb 13, 2019357.30359.60350.28351.77351.7710,559,100
Feb 12, 2019348.09360.00346.52359.97359.9710,429,400
Feb 11, 2019350.00352.87344.81345.73345.735,454,900
Feb 08, 2019338.00348.00338.00347.57347.577,561,400
Feb 07, 2019347.90348.75339.02344.71344.717,864,500
Feb 06, 2019357.00357.04347.19352.19352.196,717,700
Feb 05, 2019353.20360.00352.90355.81355.819,046,600
Feb 04, 2019342.60352.00341.30351.34351.349,051,400
Feb 01, 2019337.18346.84336.50339.85339.859,827,800
Jan 31, 2019339.68345.99338.09339.50339.508,535,500
Jan 30, 2019332.75341.78330.80340.66340.669,234,500
Jan 29, 2019335.87338.22328.15328.90328.907,655,200
Jan 28, 2019334.70336.30328.88335.66335.668,652,100
Jan 25, 2019328.72340.00328.51338.05338.0511,152,900
Jan 24, 2019320.60331.80319.00326.67326.6711,131,600
Jan 23, 2019328.25331.75318.60321.99321.9913,480,100
Jan 22, 2019334.89336.88321.03325.16325.1617,941,400
Jan 18, 2019351.97353.00336.73339.10339.1026,621,000
Jan 17, 2019349.50355.79346.41353.19353.1918,871,200
Jan 16, 2019354.00358.85348.11351.39351.3915,385,500
Jan 15, 2019349.60357.22347.00354.64354.6421,181,200
Jan 14, 2019334.24335.48329.13332.94332.9410,499,600
Jan 11, 2019330.96341.09328.52337.59337.5919,500,400
Jan 10, 2019314.57325.37312.50324.66324.6613,472,500
Jan 09, 2019317.71323.35313.50319.96319.9613,343,200
Jan 08, 2019319.98320.59308.01320.27320.2715,359,200
Jan 07, 2019302.10316.80301.65315.34315.3418,620,100
Jan 04, 2019281.88297.80278.54297.57297.5719,330,100
Jan 03, 2019270.20275.79264.43271.20271.2014,955,400
Jan 02, 2019259.28269.75256.58267.66267.6611,679,500
Dec 31, 2018260.16270.10260.00267.66267.6613,508,900
Dec 28, 2018257.94261.91249.80256.08256.0810,992,800
Dec 27, 2018250.11255.59240.10255.57255.5712,235,200
Dec 26, 2018233.92254.50231.23253.67253.6714,402,700
Dec 24, 2018242.00250.65233.68233.88233.889,547,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...