NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2018222.75223.49218.50220.46220.4610,315,400
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
22 Dec 2017188.33190.95186.80189.94189.943,878,900
21 Dec 2017189.44190.95187.58188.62188.624,729,800
20 Dec 2017187.94189.11185.26188.82188.826,545,400
19 Dec 2017190.18190.30185.75187.02187.027,033,000
18 Dec 2017191.20191.65188.90190.42190.425,011,000
15 Dec 2017189.61191.43188.01190.12190.127,285,600
14 Dec 2017187.98192.64187.20189.56189.567,792,800
13 Dec 2017186.10188.69185.41187.86187.864,710,000
12 Dec 2017186.01187.85184.82185.73185.734,265,900
11 Dec 2017187.85189.42185.91186.22186.225,298,600
08 Dec 2017186.50189.42186.30188.54188.544,987,300
07 Dec 2017185.71187.34183.22185.20185.204,659,500
06 Dec 2017183.38186.48182.88185.30185.305,490,100
05 Dec 2017183.50188.14181.19184.21184.215,783,700
04 Dec 2017189.36189.72178.38184.04184.049,069,800
01 Dec 2017186.99189.80185.00186.82186.826,219,500
30 Nov 2017190.31190.86186.68187.58187.586,630,100
29 Nov 2017198.91199.03184.32188.15188.1514,202,700
28 Nov 2017195.34199.68194.01199.18199.186,981,100
27 Nov 2017195.56195.85194.00195.05195.053,210,100
24 Nov 2017196.65196.90195.33195.75195.752,160,500
22 Nov 2017196.58196.75193.63196.32196.325,895,400
21 Nov 2017195.04197.52194.97196.23196.234,787,300
20 Nov 2017193.30194.32191.90194.10194.103,827,500
17 Nov 2017195.74195.95192.65193.20193.203,906,300
16 Nov 2017194.33197.70193.75195.51195.515,678,400
15 Nov 2017194.54195.42191.53192.12192.124,203,100
14 Nov 2017193.64195.88193.00195.71195.713,450,500
13 Nov 2017191.12196.05191.00195.08195.084,607,000
10 Nov 2017191.61192.59189.50192.02192.026,622,200
09 Nov 2017194.46194.49190.81193.90193.905,979,900
08 Nov 2017196.00197.09194.74196.44196.444,237,400
07 Nov 2017200.00200.61194.80195.89195.896,468,000
06 Nov 2017200.00202.48198.09200.13200.135,846,600
03 Nov 2017199.80200.55197.99200.01200.013,678,800
02 Nov 2017197.45199.44197.09199.32199.323,606,300
01 Nov 2017197.24199.20196.00198.00198.005,017,400
31 Oct 2017198.21198.59195.22196.43196.435,518,600
30 Oct 2017199.62201.10197.07198.37198.375,439,600
27 Oct 2017197.20200.65196.22199.54199.548,128,600
26 Oct 2017194.66197.61194.08195.21195.215,185,800
25 Oct 2017195.38197.06193.01193.77193.775,315,300
24 Oct 2017192.75196.74191.40196.02196.027,069,100
23 Oct 2017194.17194.90191.03192.47192.476,980,000
20 Oct 2017195.90196.38193.77194.16194.165,995,600
19 Oct 2017193.01195.25191.16195.13195.137,034,600
18 Oct 2017199.99200.01194.25195.54195.5411,198,900
17 Oct 2017200.11204.38197.77199.48199.4823,900,100
16 Oct 2017201.95202.83197.86202.68202.6822,105,400
13 Oct 2017199.70200.82197.19199.49199.4912,081,300
12 Oct 2017196.75198.62194.71195.86195.867,753,300
11 Oct 2017195.57196.22193.81194.95194.956,450,200
10 Oct 2017197.85198.30192.10195.08195.086,233,800
09 Oct 2017199.10199.40196.56196.87196.876,971,700
06 Oct 2017194.30198.92192.05198.02198.0215,348,400
05 Oct 2017185.65194.49184.49194.39194.3919,412,700
04 Oct 2017181.41186.70181.25184.45184.459,235,900
03 Oct 2017177.65179.70177.55179.19179.193,956,900
02 Oct 2017182.11182.80176.58177.01177.017,342,000
29 Sep 2017180.73182.90180.65181.35181.354,227,900
28 Sep 2017181.25181.95179.36180.70180.704,077,000
27 Sep 2017181.01183.34180.70181.97181.975,710,500
26 Sep 2017180.70180.95176.55179.38179.385,602,500
25 Sep 2017186.46186.55177.70178.55178.559,367,200
22 Sep 2017188.40189.85186.39187.35187.355,464,300
21 Sep 2017185.82189.95184.51188.78188.787,148,100
20 Sep 2017186.10186.50183.20185.51185.514,625,000
19 Sep 2017184.98186.23184.17185.68185.684,982,100
18 Sep 2017183.61185.45182.73184.62184.625,359,600
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 2017178.45180.39176.25176.42176.424,590,800
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
*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