NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 2017193.30194.32191.91193.13193.131,616,590
17 Nov 2017195.74195.95192.65193.20193.203,767,800
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
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 2017146.13147.27144.25146.25146.255,486,500
05 Jul 2017146.58148.26145.58147.61147.614,627,800
03 Jul 2017149.80150.45145.80146.17146.173,908,200
30 Jun 2017149.76150.71148.42149.41149.415,213,300
*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