NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2019355.50357.42347.70352.21352.215,622,200
22 May 2019358.01370.46357.30359.73359.736,229,400
21 May 2019350.95356.43349.93354.27354.274,026,400
20 May 2019351.23352.42345.40348.11348.114,621,500
17 May 2019356.39359.62353.79354.45354.454,725,400
16 May 2019356.37364.00353.94359.31359.316,441,500
15 May 2019343.34356.50341.39354.99354.996,340,100
14 May 2019348.71349.95342.50345.61345.615,353,000
13 May 2019352.29354.26343.10345.26345.268,026,700
10 May 2019361.62365.26353.06361.04361.045,657,100
09 May 2019360.90364.20352.75362.75362.755,882,600
08 May 2019367.92369.00361.36364.37364.376,572,000
07 May 2019377.00379.91365.81370.46370.466,974,900
06 May 2019377.69381.35376.00378.67378.675,793,100
03 May 2019381.53385.03378.27385.03385.035,130,300
02 May 2019378.00383.50374.51379.06379.065,398,200
01 May 2019374.00385.99373.17378.81378.819,257,300
30 Apr 2019369.56374.50368.35370.54370.543,870,100
29 Apr 2019373.68374.58369.12371.83371.833,821,700
26 Apr 2019368.35375.14366.24374.85374.855,621,900
25 Apr 2019374.49374.76365.70368.33368.336,255,500
24 Apr 2019381.07381.90373.27374.23374.236,541,900
23 Apr 2019375.45384.80374.71381.89381.8910,089,800
22 Apr 2019359.70377.69359.00377.34377.3411,980,500
18 Apr 2019355.00360.41351.64360.35360.358,353,200
17 Apr 2019365.05368.76350.60354.74354.7418,054,100
16 Apr 2019355.00364.48352.72359.46359.4618,740,200
15 Apr 2019350.71352.21342.27348.87348.878,842,300
12 Apr 2019360.69361.75349.36351.14351.1415,646,200
11 Apr 2019365.00370.12360.81367.65367.656,526,900
10 Apr 2019365.79368.85362.25363.92363.924,545,600
09 Apr 2019360.54366.74359.00364.71364.715,439,200
08 Apr 2019365.11365.94359.93361.41361.414,653,800
05 Apr 2019369.00369.80364.66365.49365.493,905,500
04 Apr 2019370.07372.05362.40367.88367.884,627,300
03 Apr 2019369.26373.41366.19369.75369.755,376,600
02 Apr 2019366.25368.42362.22367.72367.725,158,700
01 Apr 2019359.00368.33358.51366.96366.967,036,100
29 Mar 2019357.16358.25353.71356.56356.564,705,600
28 Mar 2019354.49355.94349.20354.61354.614,361,000
27 Mar 2019361.00362.47350.37353.37353.377,852,400
26 Mar 2019367.87368.38358.02359.97359.977,666,500
25 Mar 2019359.00367.04357.44366.23366.238,473,800
22 Mar 2019375.95376.43360.04361.01361.018,661,300
21 Mar 2019374.00379.00370.61377.87377.878,544,000
20 Mar 2019358.91375.90357.01375.22375.2210,917,200
19 Mar 2019366.40366.96356.80358.78358.787,541,400
18 Mar 2019362.47370.97361.86363.44363.447,194,700
15 Mar 2019361.02364.00358.89361.46361.468,444,500
14 Mar 2019360.50363.84358.10358.82358.825,271,400
13 Mar 2019355.81362.48352.77361.21361.216,444,100
12 Mar 2019359.37360.13353.80356.27356.275,164,600
11 Mar 2019352.00358.98350.03358.86358.865,387,300
08 Mar 2019345.75349.92342.47349.60349.606,898,800
07 Mar 2019360.16362.86350.50352.60352.606,145,900
06 Mar 2019353.60359.88351.70359.61359.616,211,900
05 Mar 2019351.46356.17348.25354.30354.305,937,800
04 Mar 2019359.72362.25348.04351.04351.047,487,000
01 Mar 2019362.26362.87354.69357.32357.325,526,500
28 Feb 2019362.47366.39357.71358.10358.106,186,800
27 Feb 2019363.50368.03359.80362.87362.875,629,900
26 Feb 2019362.98365.70359.33364.97364.974,944,600
25 Feb 2019367.01371.49363.79363.91363.917,569,300
22 Feb 2019360.34366.13360.05363.02363.027,088,200
21 Feb 2019360.03362.85353.88356.97356.976,227,900
20 Feb 2019364.85366.71356.70359.91359.918,110,700
19 Feb 2019355.80365.00355.32361.92361.927,396,600
15 Feb 2019358.47364.40355.50356.87356.879,230,000
14 Feb 2019351.75360.45348.33359.07359.079,295,300
13 Feb 2019357.30359.60350.28351.77351.7710,559,100
12 Feb 2019348.09360.00346.52359.97359.9710,429,400
11 Feb 2019350.00352.87344.81345.73345.735,454,900
08 Feb 2019338.00348.00338.00347.57347.577,561,400
07 Feb 2019347.90348.75339.02344.71344.717,864,500
06 Feb 2019357.00357.04347.19352.19352.196,717,700
05 Feb 2019353.20360.00352.90355.81355.819,046,600
04 Feb 2019342.60352.00341.30351.34351.349,051,400
01 Feb 2019337.18346.84336.50339.85339.859,827,800
31 Jan 2019339.68345.99338.09339.50339.508,535,500
30 Jan 2019332.75341.78330.80340.66340.669,234,500
29 Jan 2019335.87338.22328.15328.90328.907,655,200
28 Jan 2019334.70336.30328.88335.66335.668,652,100
25 Jan 2019328.72340.00328.51338.05338.0511,152,900
24 Jan 2019320.60331.80319.00326.67326.6711,131,600
23 Jan 2019328.25331.75318.60321.99321.9913,480,100
22 Jan 2019334.89336.88321.03325.16325.1617,941,400
18 Jan 2019351.97353.00336.73339.10339.1026,621,000
17 Jan 2019349.50355.79346.41353.19353.1918,871,200
16 Jan 2019354.00358.85348.11351.39351.3915,385,500
15 Jan 2019349.60357.22347.00354.64354.6421,181,200
14 Jan 2019334.24335.48329.13332.94332.9410,499,600
11 Jan 2019330.96341.09328.52337.59337.5919,500,400
10 Jan 2019314.57325.37312.50324.66324.6613,472,500
09 Jan 2019317.71323.35313.50319.96319.9613,343,200
08 Jan 2019319.98320.59308.01320.27320.2715,359,200
07 Jan 2019302.10316.80301.65315.34315.3418,620,100
04 Jan 2019281.88297.80278.54297.57297.5719,330,100
03 Jan 2019270.20275.79264.43271.20271.2014,955,400
02 Jan 2019259.28269.75256.58267.66267.6611,679,500
31 Dec 2018260.16270.10260.00267.66267.6613,508,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes