Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,075.38 +1,409.73 (+2.08%) CMC Crypto 200
1,490.70 +22.77 (+1.55%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Monthly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 644.02 | 648.58 | 628.30 | 642.03 | 642.03 | 4,071,023 |
| 01 May 2024 | 547.84 | 664.25 | 544.25 | 641.62 | 641.62 | 68,999,600 |
| 01 Apr 2024 | 608.00 | 639.00 | 542.01 | 550.64 | 550.64 | 93,979,800 |
| 01 Mar 2024 | 599.81 | 634.39 | 592.00 | 607.33 | 607.33 | 60,140,100 |
| 01 Feb 2024 | 567.02 | 605.36 | 549.00 | 602.92 | 602.92 | 71,652,900 |
| 01 Jan 2024 | 483.19 | 579.64 | 461.86 | 564.11 | 564.11 | 145,889,000 |
| 01 Dec 2023 | 473.17 | 500.89 | 445.73 | 486.88 | 486.88 | 80,411,900 |
| 01 Nov 2023 | 414.77 | 482.70 | 414.18 | 473.97 | 473.97 | 71,741,400 |
| 01 Oct 2023 | 377.48 | 418.84 | 344.73 | 411.69 | 411.69 | 164,021,900 |
| 01 Sept 2023 | 437.73 | 453.45 | 371.10 | 377.60 | 377.60 | 100,278,600 |
| 01 Aug 2023 | 437.37 | 445.25 | 398.15 | 433.68 | 433.68 | 107,298,900 |
| 01 Jul 2023 | 439.76 | 485.00 | 411.88 | 438.97 | 438.97 | 168,720,200 |
| 01 Jun 2023 | 397.41 | 448.65 | 393.08 | 440.49 | 440.49 | 147,230,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.