Singapore markets close in 7 hours 22 minutes
Straits Times Index
3,309.67 +12.78 (+0.39%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,543.30 +336.17 (+1.85%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,490.84 +2,359.67 (+4.13%) CMC Crypto 200
1,278.90 +8.15 (+0.64%)
Netflix, Inc. (0QYI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 550.69 | 562.80 | 550.69 | 561.50 | 561.50 | 11,084 |
| 01 May 2024 | 548.00 | 555.02 | 544.31 | 547.50 | 547.50 | 2,472 |
| 30 Apr 2024 | 559.17 | 560.00 | 551.55 | 552.50 | 552.50 | 1,633 |
| 29 Apr 2024 | 558.99 | 559.50 | 554.32 | 557.50 | 557.50 | 4,992 |
| 26 Apr 2024 | 562.91 | 564.80 | 553.32 | 556.00 | 556.00 | 40,013 |
| 25 Apr 2024 | 550.04 | 565.43 | 546.04 | 558.50 | 558.50 | 8,019 |
| 24 Apr 2024 | 579.00 | 579.00 | 551.33 | 556.00 | 556.00 | 15,511 |
| 23 Apr 2024 | 553.07 | 577.80 | 553.07 | 569.50 | 569.50 | 18,679 |
| 22 Apr 2024 | 565.00 | 565.00 | 542.01 | 553.50 | 553.50 | 10,907 |
| 19 Apr 2024 | 589.70 | 589.70 | 553.24 | 565.00 | 565.00 | 40,956 |
| 18 Apr 2024 | 616.50 | 619.78 | 605.50 | 617.50 | 617.50 | 13,384 |
| 17 Apr 2024 | 620.55 | 620.55 | 607.59 | 612.50 | 612.50 | 5,534 |
| 16 Apr 2024 | 631.35 | 631.35 | 607.15 | 619.00 | 619.00 | 9,356 |
| 15 Apr 2024 | 629.47 | 630.17 | 604.77 | 619.50 | 619.50 | 7,071 |
| 12 Apr 2024 | 630.01 | 633.00 | 619.03 | 625.50 | 625.50 | 4,712 |
| 11 Apr 2024 | 624.50 | 630.05 | 617.28 | 618.00 | 618.00 | 3,340 |
| 10 Apr 2024 | 612.38 | 619.67 | 609.14 | 615.50 | 615.50 | 4,063 |
| 09 Apr 2024 | 629.83 | 631.99 | 615.55 | 618.50 | 618.50 | 152,643 |
| 08 Apr 2024 | 637.90 | 638.51 | 628.60 | 632.00 | 632.00 | 3,750 |
| 05 Apr 2024 | 625.60 | 636.78 | 622.70 | 633.50 | 633.50 | 5,760 |
| 04 Apr 2024 | 630.25 | 638.00 | 630.25 | 633.00 | 633.00 | 4,345 |
| 03 Apr 2024 | 612.23 | 628.08 | 612.23 | 627.00 | 627.00 | 3,074 |
| 02 Apr 2024 | 611.00 | 613.10 | 605.55 | 610.00 | 610.00 | 3,289 |
| 28 Mar 2024 | 613.17 | 614.99 | 601.57 | 604.00 | 604.00 | 6,166 |
| 27 Mar 2024 | 629.98 | 631.30 | 610.76 | 619.00 | 619.00 | 4,138 |
| 26 Mar 2024 | 624.10 | 634.35 | 619.18 | 629.00 | 629.00 | 4,409 |
| 25 Mar 2024 | 625.83 | 630.43 | 623.20 | 629.00 | 629.00 | 3,740 |
| 22 Mar 2024 | 621.61 | 629.06 | 621.20 | 627.00 | 627.00 | 2,844 |
| 21 Mar 2024 | 631.80 | 634.49 | 625.80 | 628.00 | 628.00 | 5,613 |
| 20 Mar 2024 | 619.37 | 627.39 | 618.17 | 614.00 | 614.00 | 2,959 |
| 19 Mar 2024 | 617.41 | 621.21 | 608.00 | 610.00 | 610.00 | 4,864 |
| 18 Mar 2024 | 596.00 | 627.24 | 596.00 | 615.00 | 615.00 | 6,629 |
| 15 Mar 2024 | 622.26 | 622.26 | 606.68 | 609.00 | 609.00 | 5,670 |
| 14 Mar 2024 | 614.78 | 620.80 | 607.14 | 604.00 | 604.00 | 5,165 |
| 13 Mar 2024 | 611.40 | 614.55 | 599.17 | 604.00 | 604.00 | 2,458 |
| 12 Mar 2024 | 602.22 | 607.98 | 596.25 | 602.00 | 602.00 | 3,440 |
| 11 Mar 2024 | 603.44 | 610.99 | 601.81 | 602.00 | 602.00 | 7,524 |
| 08 Mar 2024 | 609.49 | 615.49 | 605.98 | 603.00 | 603.00 | 5,896 |
| 07 Mar 2024 | 593.00 | 610.64 | 593.00 | 604.00 | 604.00 | 3,524 |
| 06 Mar 2024 | 614.00 | 614.00 | 593.60 | 602.00 | 602.00 | 6,869 |
| 05 Mar 2024 | 610.45 | 610.65 | 593.62 | 601.00 | 601.00 | 7,039 |
| 04 Mar 2024 | 622.40 | 624.34 | 615.44 | 615.00 | 615.00 | 6,634 |
| 01 Mar 2024 | 599.81 | 617.12 | 599.81 | 610.00 | 610.00 | 6,428 |
| 29 Feb 2024 | 600.00 | 604.50 | 595.17 | 598.00 | 598.00 | 4,421 |
| 28 Feb 2024 | 595.32 | 598.03 | 590.01 | 596.00 | 596.00 | 5,043 |
| 27 Feb 2024 | 586.18 | 602.35 | 586.18 | 596.00 | 596.00 | 58,081 |
| 26 Feb 2024 | 582.25 | 590.71 | 582.25 | 582.00 | 582.00 | 5,208 |
| 23 Feb 2024 | 587.74 | 591.97 | 579.78 | 582.00 | 582.00 | 5,041 |
| 22 Feb 2024 | 576.00 | 589.28 | 576.00 | 586.00 | 586.00 | 5,764 |
| 21 Feb 2024 | 576.69 | 576.69 | 567.19 | 574.00 | 574.00 | 5,049 |
| 20 Feb 2024 | 580.50 | 585.13 | 569.76 | 576.00 | 576.00 | 12,531 |
| 19 Feb 2024 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 18 |
| 16 Feb 2024 | 592.00 | 596.98 | 577.57 | 586.00 | 586.00 | 11,998 |
| 15 Feb 2024 | 586.00 | 593.47 | 580.30 | 584.00 | 584.00 | 31,461 |
| 14 Feb 2024 | 554.52 | 577.18 | 554.52 | 571.00 | 571.00 | 114,062 |
| 13 Feb 2024 | 551.40 | 559.17 | 549.14 | 556.00 | 556.00 | 10,643 |
| 12 Feb 2024 | 562.00 | 568.48 | 559.00 | 567.00 | 567.00 | 21,092 |
| 09 Feb 2024 | 558.48 | 568.57 | 558.12 | 561.00 | 561.00 | 5,999 |
| 08 Feb 2024 | 560.55 | 563.72 | 555.77 | 562.00 | 562.00 | 7,199 |
| 07 Feb 2024 | 557.34 | 567.54 | 554.55 | 567.00 | 567.00 | 4,593 |
| 06 Feb 2024 | 562.06 | 566.34 | 554.37 | 559.00 | 559.00 | 179,391 |
| 05 Feb 2024 | 562.47 | 575.75 | 557.11 | 560.00 | 560.00 | 99,895 |
| 02 Feb 2024 | 570.20 | 570.20 | 562.40 | 558.00 | 558.00 | 3,740 |
| 01 Feb 2024 | 564.11 | 572.50 | 563.89 | 565.00 | 565.00 | 34,436 |
| 31 Jan 2024 | 560.00 | 569.66 | 558.50 | 565.00 | 565.00 | 11,893 |
| 30 Jan 2024 | 575.00 | 576.37 | 560.82 | 564.00 | 564.00 | 77,546 |
| 29 Jan 2024 | 562.00 | 574.52 | 562.00 | 568.00 | 568.00 | 8,530 |
| 26 Jan 2024 | 557.69 | 579.64 | 556.00 | 576.00 | 576.00 | 26,605 |
| 25 Jan 2024 | 544.00 | 559.56 | 542.75 | 556.00 | 556.00 | 26,859 |
| 24 Jan 2024 | 532.01 | 562.46 | 532.01 | 521.00 | 521.00 | 109,509 |
| 23 Jan 2024 | 489.00 | 498.00 | 481.58 | 485.00 | 485.00 | 31,251 |
| 22 Jan 2024 | 487.67 | 489.61 | 480.00 | 486.50 | 486.50 | 12,691 |
| 19 Jan 2024 | 485.31 | 485.77 | 476.48 | 479.00 | 479.00 | 84,926 |
| 18 Jan 2024 | 481.33 | 485.72 | 478.01 | 484.00 | 484.00 | 14,231 |
| 17 Jan 2024 | 479.03 | 486.26 | 475.30 | 480.00 | 480.00 | 12,557 |
| 16 Jan 2024 | 490.00 | 494.00 | 478.25 | 484.00 | 484.00 | 8,263 |
| 15 Jan 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 43 |
| 12 Jan 2024 | 491.05 | 501.00 | 490.65 | 497.00 | 497.00 | 16,750 |
| 11 Jan 2024 | 492.54 | 503.10 | 484.06 | 485.50 | 485.50 | 19,696 |
| 10 Jan 2024 | 482.09 | 487.00 | 473.16 | 473.50 | 473.50 | 14,527 |
| 09 Jan 2024 | 480.49 | 484.79 | 474.23 | 481.00 | 481.00 | 72,363 |
| 08 Jan 2024 | 474.67 | 482.96 | 473.63 | 479.50 | 479.50 | 3,069 |
| 05 Jan 2024 | 474.73 | 479.46 | 473.15 | 475.00 | 475.00 | 24,476 |
| 04 Jan 2024 | 470.00 | 480.22 | 467.00 | 478.50 | 478.50 | 27,350 |
| 03 Jan 2024 | 468.50 | 474.92 | 465.49 | 471.00 | 471.00 | 14,182 |
| 02 Jan 2024 | 482.00 | 484.74 | 464.35 | 472.00 | 472.00 | 5,366 |
| 29 Dec 2023 | 491.18 | 492.21 | 481.92 | 490.50 | 490.50 | 6,861 |
| 28 Dec 2023 | 491.61 | 492.49 | 489.23 | 490.50 | 490.50 | 1,604 |
| 27 Dec 2023 | 492.26 | 493.80 | 489.32 | 493.00 | 493.00 | 4,786 |
| 22 Dec 2023 | 494.00 | 496.00 | 487.96 | 493.00 | 493.00 | 4,480 |
| 21 Dec 2023 | 489.00 | 494.17 | 486.77 | 471.50 | 471.50 | 9,573 |
| 20 Dec 2023 | 495.50 | 500.89 | 490.00 | 471.50 | 471.50 | 39,317 |
| 19 Dec 2023 | 488.40 | 495.03 | 484.20 | 471.50 | 471.50 | 42,463 |
| 18 Dec 2023 | 473.00 | 492.00 | 468.49 | 471.50 | 471.50 | 20,963 |
| 15 Dec 2023 | 471.50 | 472.96 | 467.30 | 471.50 | 471.50 | 4,671 |
| 14 Dec 2023 | 485.05 | 485.05 | 464.83 | 471.00 | 471.00 | 9,852 |
| 13 Dec 2023 | 463.15 | 475.84 | 461.98 | 474.00 | 474.00 | 8,333 |
| 12 Dec 2023 | 465.38 | 465.55 | 459.34 | 462.00 | 462.00 | 8,814 |
| 11 Dec 2023 | 459.36 | 470.63 | 458.02 | 454.00 | 454.00 | 11,827 |
| 08 Dec 2023 | 451.34 | 455.53 | 450.76 | 454.00 | 454.00 | 3,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.