NFLX Historical Prices | Netflix, Inc. Stock

STI

2.51%

Netflix, Inc. (NFLX)

-NasdaqGS

232.31 20 Jun 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun 2013	228.00	235.88	227.61	232.31	3,193,300	232.31
18 Jun 2013	230.24	231.00	226.40	228.83	2,496,700	228.83
17 Jun 2013	225.54	230.50	223.75	229.23	5,121,600	229.23
14 Jun 2013	214.77	217.29	212.32	213.99	1,785,100	213.99
13 Jun 2013	207.99	215.55	205.75	215.39	2,644,500	215.39
12 Jun 2013	215.83	215.83	206.87	207.64	2,729,800	207.64
11 Jun 2013	217.85	220.27	213.80	214.46	2,030,500	214.46
10 Jun 2013	223.03	223.33	216.06	220.93	1,973,200	220.93
7 Jun 2013	218.64	220.82	215.65	220.22	2,185,600	220.22
6 Jun 2013	222.12	225.40	214.00	217.74	3,724,200	217.74
5 Jun 2013	223.19	228.00	218.40	223.46	4,728,000	223.46
4 Jun 2013	220.12	227.55	218.57	225.31	3,286,700	225.31
3 Jun 2013	227.05	227.50	217.57	221.97	3,038,700	221.97
31 May 2013	225.24	229.58	224.05	226.25	3,630,900	226.25
30 May 2013	216.03	223.00	211.55	222.66	3,441,100	222.66
29 May 2013	214.55	221.38	209.91	215.34	4,871,700	215.34
28 May 2013	231.75	235.96	212.98	214.19	5,627,800	214.19
24 May 2013	225.23	229.00	224.50	228.74	1,686,900	228.74
23 May 2013	225.70	228.20	221.55	226.18	2,314,000	226.18
22 May 2013	234.40	238.20	226.64	228.56	3,109,900	228.56
21 May 2013	240.04	240.90	235.00	237.09	1,641,600	237.09
20 May 2013	238.44	241.65	236.76	239.55	2,109,400	239.55
17 May 2013	238.53	242.75	236.00	239.00	2,877,300	239.00
16 May 2013	246.95	248.85	235.20	237.03	4,007,600	237.03
15 May 2013	239.47	245.43	237.83	243.40	5,147,100	243.40
14 May 2013	231.99	236.59	230.80	233.97	5,505,100	233.97
13 May 2013	217.17	229.69	217.14	229.38	5,908,200	229.38
10 May 2013	216.41	219.75	214.56	217.69	2,692,100	217.69
9 May 2013	208.03	218.88	206.52	216.41	5,158,400	216.41
8 May 2013	204.93	210.40	204.53	208.61	2,517,600	208.61
7 May 2013	208.78	210.52	205.60	206.25	2,439,900	206.25
6 May 2013	209.63	212.45	204.02	210.69	4,533,000	210.69
3 May 2013	215.78	218.23	212.70	213.45	2,204,500	213.45
2 May 2013	213.24	215.45	210.19	214.49	2,618,400	214.49
1 May 2013	215.92	217.39	211.65	212.91	2,622,800	212.91
30 Apr 2013	214.60	219.75	214.24	216.07	3,581,600	216.07
29 Apr 2013	216.61	217.73	212.01	215.01	2,969,600	215.01
26 Apr 2013	217.00	217.13	212.52	215.55	3,112,900	215.55
25 Apr 2013	216.98	218.79	213.27	213.75	4,182,000	213.75
24 Apr 2013	217.60	224.30	213.22	216.72	6,699,800	216.72
23 Apr 2013	215.57	219.38	209.51	216.99	16,408,700	216.99
22 Apr 2013	165.72	176.50	165.72	174.37	12,124,300	174.37
19 Apr 2013	165.50	169.17	163.03	163.37	2,880,500	163.37
18 Apr 2013	171.00	171.90	161.80	163.82	3,303,000	163.82
17 Apr 2013	174.34	177.39	168.27	169.36	3,935,100	169.36
16 Apr 2013	174.97	177.73	172.27	175.85	4,244,500	175.85
15 Apr 2013	175.56	182.35	174.80	176.50	6,647,000	176.50
12 Apr 2013	176.99	177.64	171.20	173.20	5,399,700	173.20
11 Apr 2013	168.83	173.40	168.82	173.01	4,722,300	173.01
10 Apr 2013	168.00	169.45	164.91	166.07	4,244,200	166.07
9 Apr 2013	163.49	171.37	162.05	169.36	4,863,700	169.36
8 Apr 2013	165.83	166.30	159.00	163.06	4,535,000	163.06
5 Apr 2013	163.52	170.50	162.53	164.66	4,644,700	164.66
4 Apr 2013	167.37	170.13	163.81	166.69	4,922,900	166.69
3 Apr 2013	177.05	178.33	164.26	169.74	10,765,400	169.74
2 Apr 2013	183.90	185.18	176.10	176.69	4,611,500	176.69
1 Apr 2013	190.95	191.50	181.47	182.43	3,278,200	182.43
28 Mar 2013	190.75	192.90	188.60	189.28	2,798,300	189.28
27 Mar 2013	189.64	197.06	188.33	190.24	5,782,200	190.24
26 Mar 2013	184.00	192.64	183.60	190.61	6,688,200	190.61
25 Mar 2013	182.43	184.84	179.77	180.79	2,146,400	180.79
22 Mar 2013	183.10	183.86	179.50	181.30	2,027,000	181.30
21 Mar 2013	182.40	187.40	181.97	181.99	2,686,300	181.99
20 Mar 2013	182.62	183.85	180.43	183.05	1,590,300	183.05
19 Mar 2013	186.00	186.75	179.25	181.37	2,839,100	181.37
18 Mar 2013	181.38	186.77	180.55	185.59	2,581,900	185.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On NFLX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Netflix, Inc. (NFLX)