U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
500.75 -0.02 (-0.00%)
After hours: 06:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021496.40504.49495.30500.77500.774,895,812
Jun 17, 2021490.25501.80490.15498.34498.343,195,600
Jun 16, 2021495.00496.46486.28492.41492.413,527,700
Jun 15, 2021501.23501.23490.40491.90491.903,104,100
Jun 14, 2021489.68503.50486.91499.89499.894,400,200
Jun 11, 2021490.00491.41487.78488.77488.773,121,400
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, 2021492.00501.86490.95494.74494.743,151,300
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, 2021487.86494.85486.59493.37493.372,881,800
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, 2021504.62508.55501.12503.84503.843,131,100
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
May 03, 2021512.65518.95505.20509.11509.114,091,900
Apr 30, 2021505.00514.55505.00513.47513.474,408,400
Apr 29, 2021507.60509.29499.00509.00509.005,127,800
Apr 28, 2021505.20508.40503.34506.52506.523,193,000
Apr 27, 2021512.62512.99504.58505.55505.553,761,300
Apr 26, 2021506.76510.48503.00510.30510.304,388,800
Apr 23, 2021509.01509.70500.70505.55505.557,307,700
Apr 22, 2021513.82513.96500.55508.78508.789,061,100
Apr 21, 2021508.00515.46503.60508.90508.9022,897,400
Apr 20, 2021554.42563.56546.30549.57549.5711,257,600
Apr 19, 2021546.90556.44545.53554.44554.444,288,700
Apr 16, 2021550.54551.98539.51546.54546.543,209,100
Apr 15, 2021544.17553.49542.66549.22549.223,139,100
Apr 14, 2021554.87554.87538.53540.02540.023,740,300
Apr 13, 2021557.00559.75550.30553.73553.732,720,300
Apr 12, 2021551.05557.98549.58552.78552.782,944,100
Apr 09, 2021552.69556.90547.11555.31555.312,894,000
Apr 08, 2021551.13556.90547.57554.58554.584,309,800
Apr 07, 2021543.50549.64541.45546.99546.992,151,300
Apr 06, 2021544.81554.17543.30544.53544.533,474,200
Apr 05, 2021540.01542.85529.23540.67540.673,355,900
Apr 01, 2021529.93540.50527.03539.42539.423,938,600
Mar 31, 2021515.67528.13515.44521.66521.663,503,100
Mar 30, 2021510.51514.41506.91513.39513.392,418,100
Mar 29, 2021505.66518.00504.40513.95513.953,330,000
Mar 26, 2021502.82508.72496.68508.05508.053,467,800
Mar 25, 2021516.99518.53497.00502.86502.864,926,800
Mar 24, 2021533.78534.42520.00520.81520.814,102,200
Mar 23, 2021529.87543.12529.40535.09535.095,583,500
Mar 22, 2021509.13529.31509.13523.11523.113,360,600
Mar 19, 2021504.96513.19501.63512.18512.184,386,400
Mar 18, 2021516.40517.90503.85504.79504.794,094,500
Mar 17, 2021522.00528.37514.30524.44524.442,817,400
Mar 16, 2021524.47533.42523.21524.03524.033,238,900
Mar 15, 2021516.32520.73508.03520.25520.253,484,300
Mar 12, 2021512.50526.51506.59518.02518.023,981,700
Mar 11, 2021512.20530.24510.71523.06523.064,714,500
Mar 10, 2021513.50518.97504.25504.54504.543,771,500
Mar 09, 2021507.31513.11503.82506.44506.443,470,000
Mar 08, 2021514.46518.84492.85493.33493.333,981,800
Mar 05, 2021511.98517.76498.79516.39516.395,070,000
Mar 04, 2021521.50531.50507.68511.29511.295,034,800
Mar 03, 2021545.93548.01517.81520.70520.705,362,400
Mar 02, 2021553.34556.99546.02547.82547.823,042,200
Mar 01, 2021545.57552.14542.00550.64550.643,041,400
Feb 26, 2021546.51553.09538.00538.85538.853,755,600
Feb 25, 2021550.27556.48535.75546.70546.704,252,900
Feb 24, 2021539.80556.85539.07553.41553.413,245,000
Feb 23, 2021525.00548.54518.28546.15546.154,136,500
Feb 22, 2021534.99541.79530.79533.78533.783,078,600
Feb 19, 2021548.00548.99538.81540.22540.222,841,500
Feb 18, 2021549.00550.00538.23548.22548.222,456,200
Feb 17, 2021550.99555.25543.03551.34551.342,069,600
Feb 16, 2021557.29563.63552.73557.28557.282,624,100
Feb 12, 2021556.94561.25550.85556.52556.522,197,100
Feb 11, 2021564.44565.93554.22557.59557.592,730,600
Feb 10, 2021562.50566.65553.46563.59563.593,991,300
Feb 09, 2021546.00566.00543.00559.07559.073,703,500
Feb 08, 2021555.00555.00543.70547.92547.922,791,700
Feb 05, 2021552.26554.44545.48550.79550.792,376,200
Feb 04, 2021539.81559.48537.51552.16552.165,164,500
Feb 03, 2021550.17550.48538.24539.45539.453,172,300
Feb 02, 2021542.01555.48538.93548.16548.163,767,600
Feb 01, 2021536.79545.06531.73539.04539.043,547,500
Jan 29, 2021538.00541.00530.18532.39532.394,325,300
Jan 28, 2021535.88553.15530.74538.60538.605,969,000
Jan 27, 2021550.71556.42515.73523.28523.288,670,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...