NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2019307.35311.49302.44302.50302.505,748,400
06 Dec 2019304.70307.85302.60307.35307.354,457,800
05 Dec 2019305.27306.48298.81302.86302.864,615,500
04 Dec 2019308.43308.43303.27304.32304.323,512,100
03 Dec 2019302.22307.36301.88306.16306.164,992,800
02 Dec 2019314.39314.39303.75309.99309.996,218,800
29 Nov 2019315.78316.62313.34314.66314.662,411,700
27 Nov 2019313.93316.82312.75315.93315.934,096,900
26 Nov 2019315.00316.50311.69312.49312.495,321,000
25 Nov 2019308.83315.73305.25315.55315.557,873,900
22 Nov 2019309.10311.40304.41310.48310.485,970,100
21 Nov 2019306.00312.69304.26311.69311.697,488,400
20 Nov 2019301.01308.25301.00305.16305.165,111,800
19 Nov 2019304.01305.67298.52302.60302.605,918,000
18 Nov 2019296.00304.99293.28302.57302.578,616,600
15 Nov 2019290.59295.82287.57295.03295.036,333,800
14 Nov 2019283.25290.63283.22289.62289.626,529,000
13 Nov 2019291.03293.41281.14283.11283.119,158,900
12 Nov 2019295.32295.35288.70292.01292.015,772,800
11 Nov 2019289.16296.36288.50294.18294.183,944,300
08 Nov 2019288.73293.99287.51291.57291.574,509,000
07 Nov 2019290.70298.19288.27289.57289.575,928,500
06 Nov 2019288.19290.56285.84288.59288.593,438,300
05 Nov 2019289.99291.19286.31288.03288.034,062,400
04 Nov 2019288.00295.39287.16292.86292.865,566,200
01 Nov 2019288.70289.12283.02286.81286.815,594,300
31 Oct 2019291.00291.45284.78287.41287.415,090,000
30 Oct 2019284.34293.49283.00291.45291.459,345,600
29 Oct 2019281.87284.41277.55281.21281.214,356,200
28 Oct 2019278.05285.75277.35281.86281.866,248,400
25 Oct 2019270.68277.77270.18276.82276.824,747,800
24 Oct 2019271.81274.02268.80271.50271.504,827,400
23 Oct 2019268.06273.92266.63271.27271.277,133,500
22 Oct 2019271.16275.41265.80266.69266.6911,802,400
21 Oct 2019272.89279.94269.00278.05278.0512,599,200
18 Oct 2019289.36290.90273.36275.30275.3023,429,900
17 Oct 2019304.49308.75288.30293.35293.3538,258,900
16 Oct 2019283.12288.17280.74286.28286.2816,175,900
15 Oct 2019283.82285.87279.40284.25284.257,685,600
14 Oct 2019283.93286.93282.00285.53285.535,513,200
11 Oct 2019284.80287.87282.34282.93282.938,786,100
10 Oct 2019265.97280.53265.03280.48280.4810,809,100
09 Oct 2019270.02271.00264.57267.53267.536,794,400
08 Oct 2019273.03275.53270.64270.72270.726,276,400
07 Oct 2019271.99276.68271.28274.46274.466,525,600
04 Oct 2019268.20275.48266.47272.79272.799,890,400
03 Oct 2019267.78268.84257.01268.15268.158,951,000
02 Oct 2019263.61269.35262.19268.03268.037,659,100
01 Oct 2019267.35272.20264.03269.58269.588,650,300
30 Sep 2019264.00268.88262.78267.62267.626,727,200
27 Sep 2019266.18267.44260.39263.08263.087,328,300
26 Sep 2019266.42268.05260.20263.31263.317,684,000
25 Sep 2019255.71266.60253.70264.75264.7511,643,800
24 Sep 2019262.50265.00252.28254.59254.5916,338,200
23 Sep 2019268.35273.39261.89265.92265.9213,478,600
20 Sep 2019280.26282.50266.00270.75270.7523,832,800
19 Sep 2019291.56293.81283.40286.60286.608,461,300
18 Sep 2019294.99296.05287.45291.56291.567,811,100
17 Sep 2019294.50299.15291.79298.60298.604,777,100
16 Sep 2019294.23297.43289.78294.29294.295,307,400
13 Sep 2019290.61296.62290.04294.15294.156,583,100
12 Sep 2019288.10292.73286.60288.86288.865,010,900
11 Sep 2019285.70292.65284.61288.27288.277,405,900
10 Sep 2019291.16297.17282.66287.99287.9912,320,200
09 Sep 2019294.81301.55290.60294.34294.348,232,700
06 Sep 2019293.35293.35287.03290.17290.175,166,600
05 Sep 2019285.32293.97282.79293.25293.258,966,800
04 Sep 2019291.25292.38286.51291.52291.524,652,500
03 Sep 2019290.82293.90288.06289.29289.293,682,800
30 Aug 2019298.78298.94290.85293.75293.754,446,400
29 Aug 2019295.00299.93294.99296.78296.784,388,500
28 Aug 2019289.47292.82287.75291.77291.773,955,700
27 Aug 2019294.54296.77287.20291.03291.036,309,400
26 Aug 2019295.24296.95292.50294.98294.984,695,700
23 Aug 2019295.00299.01290.32291.44291.446,324,900
22 Aug 2019298.65300.33293.15296.93296.934,974,200
21 Aug 2019301.61302.88296.20297.81297.815,685,400
20 Aug 2019304.57305.00297.68298.99298.997,349,900
19 Aug 2019306.25311.75304.75309.38309.384,942,200
16 Aug 2019298.86303.55296.27302.80302.806,905,800
15 Aug 2019299.50300.63288.00295.76295.769,629,200
14 Aug 2019308.01308.41298.01299.11299.117,355,800
13 Aug 2019309.77316.43308.16312.28312.285,289,400
12 Aug 2019305.46312.89303.24310.83310.836,531,700
09 Aug 2019313.74316.64305.68308.93308.935,349,100
08 Aug 2019311.03316.36306.63315.90315.905,905,900
07 Aug 2019302.56305.00296.81304.29304.299,322,400
06 Aug 2019310.58311.88305.30310.10310.106,179,100
05 Aug 2019310.96313.42304.68307.63307.638,692,500
02 Aug 2019317.49319.41311.80318.83318.836,280,300
01 Aug 2019324.25328.58318.74319.50319.506,563,200
31 Jul 2019325.16331.77318.53322.99322.996,259,500
30 Jul 2019329.20329.65323.23325.93325.936,029,300
29 Jul 2019335.98336.40328.77332.70332.705,782,800
26 Jul 2019328.79336.00327.50335.78335.7810,847,500
25 Jul 2019318.86327.69316.30326.46326.4610,798,500
24 Jul 2019310.51319.99307.25317.94317.9411,961,800
23 Jul 2019311.44313.50306.00307.30307.309,171,100
22 Jul 2019312.00314.54305.81310.62310.6217,718,000
19 Jul 2019323.40325.85314.23315.10315.1016,302,500
*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 can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more