UK Markets open in 6 hrs 33 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
185.68+1.06 (+0.57%)
At close: 4:00PM EDT

185.68 0.00 (0.00%)
After hours: 7:57PM EDT

People also watch
FBTSLAAMZNGOOGTWTR
DateOpenHighLowClose*Adj. close**Volume
19 Sep 2017184.98186.23184.17185.68185.684,982,086
18 Sep 2017183.61185.45182.73184.62184.625,327,300
15 Sep 2017182.73184.93181.43182.35182.355,591,700
14 Sep 2017183.25185.29182.07182.63182.634,510,700
13 Sep 2017184.07184.50182.55183.64183.644,320,300
12 Sep 2017182.55185.33180.64185.15185.156,689,600
11 Sep 2017178.10182.47178.03181.74181.745,979,400
08 Sep 2017178.45180.39176.25176.42176.424,584,100
07 Sep 2017178.80180.35177.10179.00179.006,036,100
06 Sep 2017175.25179.46173.73179.25179.258,742,600
05 Sep 2017173.40175.88172.44174.52174.524,589,500
01 Sep 2017175.55176.48173.92174.74174.743,813,000
31 Aug 2017175.45176.24173.86174.71174.716,941,000
30 Aug 2017169.50174.85169.37174.69174.698,034,700
29 Aug 2017165.00169.68164.73168.81168.814,620,900
28 Aug 2017166.43168.67165.60167.12167.123,657,300
25 Aug 2017168.58168.75165.50165.95165.954,064,000
24 Aug 2017169.86171.24166.15168.13168.135,361,700
23 Aug 2017168.35169.64166.70169.06169.064,632,300
22 Aug 2017167.76169.93167.04169.34169.344,886,300
21 Aug 2017166.91168.99164.23166.76166.766,480,700
18 Aug 2017165.95169.97165.80166.54166.547,385,700
17 Aug 2017169.23170.58165.72166.09166.095,229,200
16 Aug 2017167.50170.50166.25169.98169.987,013,600
15 Aug 2017171.53171.88168.25168.50168.505,656,100
14 Aug 2017169.80172.45168.80171.00171.007,457,100
11 Aug 2017169.86172.58169.00171.40171.405,022,300
10 Aug 2017174.03174.45167.60169.14169.149,693,100
09 Aug 2017171.43175.96170.01175.78175.789,670,500
08 Aug 2017181.37181.91177.45178.36178.366,104,000
07 Aug 2017181.00182.27179.10181.33181.334,609,800
04 Aug 2017179.60181.00178.50180.27180.274,491,100
03 Aug 2017180.53181.22178.02179.23179.234,627,700
02 Aug 2017182.22182.57177.81180.74180.745,771,300
01 Aug 2017182.49184.62181.43182.03182.035,112,700
31 Jul 2017184.26184.97180.65181.66181.664,883,600
28 Jul 2017182.00185.03181.18184.04184.046,201,900
27 Jul 2017189.89190.00179.38182.68182.6811,221,000
26 Jul 2017187.70189.70187.51189.08189.084,479,300
25 Jul 2017187.79188.66185.81186.97186.975,374,500
24 Jul 2017188.69190.25187.01187.91187.918,797,300
21 Jul 2017182.72191.50182.71188.54188.549,277,400
20 Jul 2017183.84185.92182.70183.60183.607,907,200
19 Jul 2017182.97187.17181.75183.86183.8617,344,300
18 Jul 2017176.12185.00174.24183.60183.6041,587,400
17 Jul 2017162.91163.55160.02161.70161.7017,496,700
14 Jul 2017159.30161.35157.97161.12161.125,549,200
13 Jul 2017158.51160.13156.98158.21158.216,700,100
12 Jul 2017155.77158.80155.77158.75158.758,481,800
11 Jul 2017152.37155.23151.55154.33154.334,898,600
10 Jul 2017150.34153.23149.65152.67152.675,360,600
07 Jul 2017146.65150.75146.65150.18150.185,561,300
06 Jul 2017146.13147.27144.25146.25146.255,447,600
05 Jul 2017146.58148.26145.58147.61147.614,627,800
03 Jul 2017149.80150.45145.80146.17146.173,908,200
30 Jun 2017149.76150.71148.42149.41149.415,190,400
29 Jun 2017152.82152.82148.00150.09150.097,142,500
28 Jun 2017151.64154.20150.12153.41153.415,589,900
27 Jun 2017156.62156.98150.72151.03151.037,424,300
26 Jun 2017158.78159.97156.56157.50157.506,016,000
23 Jun 2017155.01158.19153.76158.02158.026,250,800
22 Jun 2017155.13155.20153.70154.89154.893,769,200
21 Jun 2017152.50155.38152.26155.03155.035,803,400
20 Jun 2017153.68154.50151.40152.05152.054,878,700
19 Jun 2017154.29155.58152.41153.40153.406,544,300
16 Jun 2017151.45153.53150.39152.38152.386,909,700
15 Jun 2017149.44152.56147.30151.76151.767,319,700
14 Jun 2017154.34155.62150.28152.20152.206,461,800
13 Jun 2017154.38155.68150.13152.72152.728,484,700
12 Jun 2017155.30155.53148.31151.44151.4414,114,500
09 Jun 2017166.27166.27154.50158.03158.0310,292,000
08 Jun 2017166.12166.87164.84165.88165.883,719,100
07 Jun 2017165.60166.40164.41165.61165.613,353,100
06 Jun 2017164.95166.82164.51165.17165.174,382,100
05 Jun 2017165.49165.50163.43165.06165.063,875,200
02 Jun 2017163.42165.36162.80165.18165.184,259,100
01 Jun 2017163.52163.93161.70162.99162.993,896,300
31 May 2017163.61164.00160.74163.07163.075,328,900
30 May 2017163.60164.75162.71163.22163.224,828,600
26 May 2017162.84163.05161.12162.43162.434,813,100
25 May 2017161.00164.10160.55163.05163.058,561,000
24 May 2017158.35158.48157.17157.75157.752,970,800
23 May 2017157.75158.31156.80157.95157.953,370,900
22 May 2017157.86158.60156.43157.16157.163,744,100
19 May 2017156.15158.05155.91157.02157.024,091,500
18 May 2017153.61156.89153.24155.70155.706,802,700
17 May 2017158.09158.78153.00153.20153.208,184,500
16 May 2017160.50161.18159.33159.41159.413,464,900
15 May 2017160.25161.78159.76160.02160.024,972,000
12 May 2017159.11160.84158.51160.81160.815,092,900
11 May 2017160.33160.52157.55158.54158.545,677,400
10 May 2017157.82161.10156.56160.28160.286,869,900
09 May 2017156.10157.85155.97157.46157.463,911,000
08 May 2017156.55157.64155.30156.38156.384,818,800
05 May 2017158.55158.59155.90156.60156.605,341,700
04 May 2017155.59157.90154.55157.25157.255,582,300
03 May 2017156.29156.54154.88155.59155.593,931,200
02 May 2017155.76156.50154.61156.45156.455,384,800
01 May 2017151.91157.70151.61155.35155.359,031,600
28 Apr 2017152.71152.97150.94152.20152.206,366,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more; Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more