NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2019283.93286.93282.00285.53285.535,513,200
Oct 11, 2019284.80287.87282.34282.93282.938,786,100
Oct 10, 2019265.97280.53265.03280.48280.4810,809,100
Oct 09, 2019270.02271.00264.57267.53267.536,794,400
Oct 08, 2019273.03275.53270.64270.72270.726,276,400
Oct 07, 2019271.99276.68271.28274.46274.466,525,600
Oct 04, 2019268.20275.48266.47272.79272.799,890,400
Oct 03, 2019267.78268.84257.01268.15268.158,951,000
Oct 02, 2019263.61269.35262.19268.03268.037,659,100
Oct 01, 2019267.35272.20264.03269.58269.588,650,300
Sep 30, 2019264.00268.88262.78267.62267.626,727,200
Sep 27, 2019266.18267.44260.39263.08263.087,328,300
Sep 26, 2019266.42268.05260.20263.31263.317,684,000
Sep 25, 2019255.71266.60253.70264.75264.7511,643,800
Sep 24, 2019262.50265.00252.28254.59254.5916,338,200
Sep 23, 2019268.35273.39261.89265.92265.9213,478,600
Sep 20, 2019280.26282.50266.00270.75270.7523,832,800
Sep 19, 2019291.56293.81283.40286.60286.608,461,300
Sep 18, 2019294.99296.05287.45291.56291.567,811,100
Sep 17, 2019294.50299.15291.79298.60298.604,777,100
Sep 16, 2019294.23297.43289.78294.29294.295,307,400
Sep 13, 2019290.61296.62290.04294.15294.156,583,100
Sep 12, 2019288.10292.73286.60288.86288.865,010,900
Sep 11, 2019285.70292.65284.61288.27288.277,405,900
Sep 10, 2019291.16297.17282.66287.99287.9912,320,200
Sep 09, 2019294.81301.55290.60294.34294.348,232,700
Sep 06, 2019293.35293.35287.03290.17290.175,166,600
Sep 05, 2019285.32293.97282.79293.25293.258,966,800
Sep 04, 2019291.25292.38286.51291.52291.524,652,500
Sep 03, 2019290.82293.90288.06289.29289.293,682,800
Aug 30, 2019298.78298.94290.85293.75293.754,446,400
Aug 29, 2019295.00299.93294.99296.78296.784,388,500
Aug 28, 2019289.47292.82287.75291.77291.773,955,700
Aug 27, 2019294.54296.77287.20291.03291.036,309,400
Aug 26, 2019295.24296.95292.50294.98294.984,695,700
Aug 23, 2019295.00299.01290.32291.44291.446,324,900
Aug 22, 2019298.65300.33293.15296.93296.934,974,200
Aug 21, 2019301.61302.88296.20297.81297.815,685,400
Aug 20, 2019304.57305.00297.68298.99298.997,349,900
Aug 19, 2019306.25311.75304.75309.38309.384,942,200
Aug 16, 2019298.86303.55296.27302.80302.806,905,800
Aug 15, 2019299.50300.63288.00295.76295.769,629,200
Aug 14, 2019308.01308.41298.01299.11299.117,355,800
Aug 13, 2019309.77316.43308.16312.28312.285,289,400
Aug 12, 2019305.46312.89303.24310.83310.836,531,700
Aug 09, 2019313.74316.64305.68308.93308.935,349,100
Aug 08, 2019311.03316.36306.63315.90315.905,905,900
Aug 07, 2019302.56305.00296.81304.29304.299,322,400
Aug 06, 2019310.58311.88305.30310.10310.106,179,100
Aug 05, 2019310.96313.42304.68307.63307.638,692,500
Aug 02, 2019317.49319.41311.80318.83318.836,280,300
Aug 01, 2019324.25328.58318.74319.50319.506,563,200
Jul 31, 2019325.16331.77318.53322.99322.996,259,500
Jul 30, 2019329.20329.65323.23325.93325.936,029,300
Jul 29, 2019335.98336.40328.77332.70332.705,782,800
Jul 26, 2019328.79336.00327.50335.78335.7810,847,500
Jul 25, 2019318.86327.69316.30326.46326.4610,798,500
Jul 24, 2019310.51319.99307.25317.94317.9411,961,800
Jul 23, 2019311.44313.50306.00307.30307.309,171,100
Jul 22, 2019312.00314.54305.81310.62310.6217,718,000
Jul 19, 2019323.40325.85314.23315.10315.1016,302,500
Jul 18, 2019323.76329.85320.30325.21325.2131,287,100
Jul 17, 2019366.25366.50361.75362.44362.4413,639,500
Jul 16, 2019370.09371.34364.92365.99365.995,863,200
Jul 15, 2019372.94373.68362.30366.60366.607,944,700
Jul 12, 2019378.68379.74372.79373.25373.256,636,900
Jul 11, 2019381.10384.54378.80379.50379.504,336,300
Jul 10, 2019382.77384.34362.68381.00381.005,878,800
Jul 09, 2019379.06384.76377.50379.93379.936,932,800
Jul 08, 2019378.19378.25375.36376.16376.163,113,400
Jul 05, 2019378.29381.40375.56380.55380.553,732,200
Jul 03, 2019376.69381.99375.84381.72381.723,799,000
Jul 02, 2019374.89376.00370.31375.43375.433,625,000
Jul 01, 2019373.50376.66372.00374.60374.604,992,600
Jun 28, 2019370.26371.54364.87367.32367.324,592,700
Jun 27, 2019363.20370.85363.20370.02370.024,138,600
Jun 26, 2019361.60366.79361.60362.20362.203,669,700
Jun 25, 2019370.75371.00358.29360.30360.305,750,400
Jun 24, 2019370.27375.00370.20371.04371.044,830,200
Jun 21, 2019365.00371.45365.00369.21369.217,448,400
Jun 20, 2019365.91370.12361.22365.21365.215,899,500
Jun 19, 2019361.72364.74356.12363.52363.525,667,200
Jun 18, 2019355.57361.50353.75357.12357.125,428,500
Jun 17, 2019342.69351.77342.06350.62350.625,358,200
Jun 14, 2019341.63343.40336.16339.73339.735,019,000
Jun 13, 2019347.23348.50339.25343.43343.436,209,300
Jun 12, 2019351.82353.61343.23345.56345.564,584,700
Jun 11, 2019355.00357.58348.50351.27351.275,396,700
Jun 10, 2019363.65367.10349.29352.01352.017,810,300
Jun 07, 2019357.39365.15355.69360.87360.874,777,300
Jun 06, 2019354.84358.21352.09357.13357.133,710,000
Jun 05, 2019354.38357.88348.71355.73355.735,020,100
Jun 04, 2019345.00353.61343.25353.40353.407,891,600
Jun 03, 2019343.56347.66332.65336.63336.637,849,600
May 31, 2019347.22349.34342.92343.28343.285,023,400
May 30, 2019350.55354.21348.30351.85351.854,008,000
May 29, 2019353.60353.85345.90349.19349.195,658,900
May 28, 2019354.39361.20353.65355.06355.064,717,100
May 24, 2019355.41359.44353.79354.39354.393,831,000
May 23, 2019355.50357.42347.70352.21352.215,630,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...