NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2018324.90326.42322.80324.18324.182,950,803
17 May 2018327.53330.45323.17325.22325.224,916,200
16 May 2018326.28329.72325.14328.19328.193,671,700
15 May 2018325.94326.94322.43326.13326.134,746,100
14 May 2018327.25330.50327.04328.53328.534,089,800
11 May 2018329.65331.26324.87326.46326.464,589,700
10 May 2018331.50332.06327.34329.60329.605,302,300
09 May 2018328.79331.95327.51330.30330.305,633,400
08 May 2018325.90327.35323.05326.89326.894,735,700
07 May 2018321.99329.02319.34326.26326.267,117,800
04 May 2018308.71320.98307.67320.09320.098,209,500
03 May 2018312.59312.59305.73311.69311.696,135,800
02 May 2018311.65317.10310.40313.36313.365,697,100
01 May 2018310.36313.48306.69313.30313.306,036,600
30 Apr 2018311.07317.88310.12312.46312.466,088,800
27 Apr 2018316.25317.45306.50311.76311.767,074,400
26 Apr 2018310.00316.63305.58313.98313.989,266,700
25 Apr 2018306.37309.98292.62305.76305.7614,919,700
24 Apr 2018319.22320.25302.31307.02307.0213,893,200
23 Apr 2018329.15331.22317.08318.69318.698,968,000
20 Apr 2018332.22336.51326.00327.77327.779,158,700
19 Apr 2018332.88335.31326.77332.70332.708,438,800
18 Apr 2018336.30338.82331.10334.52334.5211,221,100
17 Apr 2018329.66338.62323.77336.06336.0633,866,500
16 Apr 2018315.99316.10304.00307.78307.7820,307,900
13 Apr 2018317.29317.49308.23311.65311.6512,046,600
12 Apr 2018309.72311.13306.75309.25309.2510,249,400
11 Apr 2018302.88311.64301.82303.67303.6714,877,400
10 Apr 2018297.68298.95291.69298.07298.0710,660,500
09 Apr 2018291.77299.55289.12289.93289.939,853,600
06 Apr 2018289.10298.85285.65288.85288.8511,444,800
05 Apr 2018293.15299.16289.11293.97293.9710,655,200
04 Apr 2018273.63290.31271.22288.94288.9412,914,000
03 Apr 2018285.45291.25278.01283.67283.6712,694,900
02 Apr 2018291.94292.87275.05280.29280.2913,405,800
29 Mar 2018287.00295.35275.90295.35295.3519,145,500
28 Mar 2018298.39298.80281.61285.77285.7718,972,900
27 Mar 2018322.49322.90297.00300.69300.6912,068,600
26 Mar 2018309.36321.03302.00320.35320.3511,988,300
23 Mar 2018307.41309.37300.36300.94300.949,529,900
22 Mar 2018313.07314.12305.66306.70306.708,063,300
21 Mar 2018316.35319.40314.51316.48316.485,263,900
20 Mar 2018313.26319.50312.80317.50317.505,991,900
19 Mar 2018315.80317.00307.34313.48313.489,925,200
16 Mar 2018321.42324.11318.37318.45318.457,333,700
15 Mar 2018323.17323.40318.14321.09321.095,642,900
14 Mar 2018318.16323.88317.70321.55321.5510,475,100
13 Mar 2018323.87325.84313.28315.88315.8812,917,200
12 Mar 2018333.56333.98318.60321.30321.3020,369,200
09 Mar 2018321.33331.44320.23331.44331.4414,500,200
08 Mar 2018322.20322.92314.13317.00317.0011,340,100
07 Mar 2018320.00323.74314.55321.16321.1617,132,200
06 Mar 2018319.88325.79316.50325.22325.2218,525,800
05 Mar 2018302.85316.91297.60315.00315.0018,986,100
02 Mar 2018284.65301.18283.23301.05301.0513,345,300
01 Mar 2018292.75295.25283.83290.39290.3911,932,100
28 Feb 2018293.10295.75290.78291.38291.387,653,500
27 Feb 2018294.77297.36290.59290.61290.619,416,500
26 Feb 2018288.75295.65287.01294.16294.1610,268,600
23 Feb 2018281.00286.00277.81285.93285.937,301,800
22 Feb 2018283.88284.50274.45278.14278.148,891,500
21 Feb 2018282.07286.64280.01281.04281.049,371,100
20 Feb 2018277.74285.81276.61278.55278.557,769,000
16 Feb 2018278.73281.96275.69278.52278.528,312,400
15 Feb 2018270.03280.50267.63280.27280.2710,759,700
14 Feb 2018260.47269.88260.33266.00266.0010,972,000
13 Feb 2018257.29261.41254.70258.27258.276,855,200
12 Feb 2018252.14259.15249.00257.95257.958,534,900
09 Feb 2018253.85255.80236.11249.47249.4716,906,900
08 Feb 2018267.08267.62250.00250.10250.109,306,700
07 Feb 2018266.58272.45264.33264.56264.568,981,500
06 Feb 2018247.70266.70245.00265.72265.7212,595,800
05 Feb 2018262.00267.90250.03254.26254.2611,896,100
02 Feb 2018263.00270.62262.71267.43267.439,123,600
01 Feb 2018266.41271.95263.38265.07265.079,669,000
31 Jan 2018281.94282.29269.58270.30270.3011,695,100
30 Jan 2018277.00282.73272.70278.80278.8012,482,900
29 Jan 2018274.20286.81273.92284.59284.5917,529,700
26 Jan 2018271.49274.60268.76274.60274.6011,021,800
25 Jan 2018263.00272.30260.23269.70269.7015,336,400
24 Jan 2018250.88261.71249.31261.30261.3017,352,400
23 Jan 2018255.05257.71248.02250.29250.2927,705,300
22 Jan 2018222.00227.79221.20227.58227.5817,703,300
19 Jan 2018222.75223.49218.50220.46220.4610,548,600
18 Jan 2018220.34220.58216.55220.33220.338,225,300
17 Jan 2018221.00221.15216.32217.50217.509,123,100
16 Jan 2018224.24226.07217.20221.53221.5313,516,100
12 Jan 2018217.18222.55216.00221.23221.238,199,400
11 Jan 2018214.29217.75213.35217.24217.247,659,500
10 Jan 2018207.57213.64206.91212.52212.525,951,500
09 Jan 2018212.11212.98208.59209.31209.316,125,900
08 Jan 2018210.02212.50208.44212.05212.055,580,200
05 Jan 2018207.25210.02205.59209.99209.997,033,200
04 Jan 2018206.20207.05204.00205.63205.636,029,600
03 Jan 2018202.05206.21201.50205.05205.058,591,400
02 Jan 2018196.10201.65195.42201.07201.0710,966,900
29 Dec 2017192.51193.95191.22191.96191.965,187,600
28 Dec 2017187.18194.49186.85192.71192.7110,107,400
27 Dec 2017187.80188.10185.22186.24186.244,002,100
26 Dec 2017189.78189.94186.40187.76187.763,045,700
*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