U.S. Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
590.65+17.51 (+3.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021585.80591.88583.14590.53590.53268,120,000
Sep 02, 2021583.68598.76583.68588.55588.55618,480,000
Sep 01, 2021569.00591.00569.00582.07582.07562,620,000
Aug 31, 2021566.12569.48561.61569.19569.19242,960,000
Aug 30, 2021557.25567.16556.45566.18566.18243,480,000
Aug 27, 2021551.60564.17549.25558.92558.92325,110,000
Aug 26, 2021546.16552.60545.90550.12550.12159,440,000
Aug 25, 2021550.16552.84545.45547.58547.58206,350,000
Aug 24, 2021551.48555.31549.27553.41553.41210,850,000
Aug 23, 2021545.98555.55543.74553.33553.33259,990,000
Aug 20, 2021545.09551.39539.10546.88546.88377,430,000
Aug 19, 2021522.74548.39521.87543.71543.71749,140,000
Aug 18, 2021520.00526.38518.65521.87521.87258,050,000
Aug 17, 2021515.47520.79514.20518.91518.91230,840,000
Aug 16, 2021515.24523.38512.30517.92517.92203,280,000
Aug 13, 2021512.64521.44511.51515.92515.92217,630,000
Aug 12, 2021511.86513.00507.20510.72510.72168,570,000
Aug 11, 2021517.00519.57509.77512.40512.40167,390,000
Aug 10, 2021520.00520.79512.97515.84515.84195,800,000
Aug 09, 2021521.15522.67517.99519.97519.97136,680,000
Aug 06, 2021524.00526.84519.39520.55520.55191,940,000
Aug 05, 2021517.13525.41514.02524.89524.89255,520,000
Aug 04, 2021513.00517.98510.37517.35517.35203,940,000
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
Jun 07, 2021492.92496.70490.55494.66494.662,791,900
Jun 04, 2021492.00501.86490.95494.74494.743,160,500
Jun 03, 2021495.19496.66487.25489.43489.433,887,400
Jun 02, 2021499.82503.22495.82499.24499.242,269,000
Jun 01, 2021504.01505.41497.74499.08499.082,482,600
May 28, 2021504.40511.76502.53502.81502.812,910,300
May 27, 2021501.80505.10498.54503.86503.863,253,800
May 26, 2021502.34504.14500.50502.36502.362,465,300
May 25, 2021506.00506.37499.22501.34501.342,699,500
May 24, 2021501.05504.25499.51502.90502.902,412,600
May 21, 2021503.12505.40497.26497.89497.893,322,900
May 20, 2021489.55502.70488.98501.67501.673,721,200
May 19, 2021481.63488.57478.54487.70487.703,349,900
May 18, 2021488.40493.48486.19486.28486.282,350,500
May 17, 2021485.59492.71482.81488.94488.942,705,200
May 14, 2021487.86494.85486.59493.37493.372,882,500
May 13, 2021489.13490.78482.71486.66486.662,712,500
May 12, 2021486.83493.54482.70484.98484.984,121,500
May 11, 2021479.75497.99478.63495.08495.084,401,000
May 10, 2021502.00503.15486.11486.69486.695,131,600
May 07, 2021504.62508.55501.12503.84503.843,132,800
May 06, 2021495.99499.55491.37499.55499.553,783,700
May 05, 2021504.99507.78494.63496.08496.083,129,400
May 04, 2021510.78511.63496.79503.18503.184,349,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...