Mail

NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Feb 2020	388.12	392.95	384.90	386.19	386.19	4,893,400
18 Feb 2020	379.30	389.54	379.19	387.78	387.78	5,173,900
14 Feb 2020	381.47	385.15	379.43	380.40	380.40	3,736,300
13 Feb 2020	376.96	385.37	376.51	381.40	381.40	4,485,400
12 Feb 2020	377.18	380.62	375.88	380.01	380.01	4,624,800
11 Feb 2020	373.75	378.11	369.72	373.69	373.69	4,772,900
10 Feb 2020	365.00	374.80	362.52	371.07	371.07	5,294,100
07 Feb 2020	365.04	371.80	363.57	366.77	366.77	4,385,200
06 Feb 2020	369.60	371.55	362.51	366.95	366.95	3,920,400
05 Feb 2020	375.13	375.25	362.30	369.67	369.67	6,437,000
04 Feb 2020	361.00	369.57	356.10	369.01	369.01	7,161,500
03 Feb 2020	347.24	359.63	346.28	358.00	358.00	6,674,900
31 Jan 2020	347.39	347.39	340.98	345.09	345.09	5,230,000
30 Jan 2020	341.10	348.20	339.25	347.74	347.74	5,328,100
29 Jan 2020	349.00	349.40	338.55	343.16	343.16	7,643,500
28 Jan 2020	345.88	352.40	342.78	348.52	348.52	6,821,600
27 Jan 2020	345.95	351.90	341.02	342.88	342.88	7,709,500
24 Jan 2020	348.46	359.85	345.88	353.16	353.16	17,939,700
23 Jan 2020	326.04	349.88	325.01	349.60	349.60	18,200,300
22 Jan 2020	332.55	336.30	323.60	326.00	326.00	21,730,000
21 Jan 2020	340.00	341.00	332.59	338.11	338.11	14,350,300
17 Jan 2020	341.00	341.57	337.38	339.67	339.67	6,066,500
16 Jan 2020	343.50	343.56	335.85	338.62	338.62	5,016,000
15 Jan 2020	338.68	343.17	336.60	339.07	339.07	5,158,000
14 Jan 2020	344.40	345.38	335.52	338.69	338.69	7,199,400
13 Jan 2020	331.80	340.85	331.51	338.92	338.92	6,290,000
10 Jan 2020	337.13	338.50	327.27	329.05	329.05	4,718,300
09 Jan 2020	342.00	343.42	334.61	335.66	335.66	4,709,300
08 Jan 2020	331.49	342.70	331.05	339.26	339.26	7,104,500
07 Jan 2020	336.47	336.70	330.30	330.75	330.75	4,703,200
06 Jan 2020	323.12	336.36	321.20	335.83	335.83	5,663,100
03 Jan 2020	326.78	329.86	325.53	325.90	325.90	3,806,900
02 Jan 2020	326.10	329.98	324.78	329.81	329.81	4,485,800
31 Dec 2019	322.00	324.92	321.09	323.57	323.57	3,713,300
30 Dec 2019	329.08	329.19	322.86	323.31	323.31	4,311,500
27 Dec 2019	332.96	333.82	326.01	329.09	329.09	5,036,100
26 Dec 2019	334.60	336.46	332.01	332.63	332.63	3,589,900
24 Dec 2019	334.01	335.70	331.60	333.20	333.20	2,019,300
23 Dec 2019	337.76	337.95	331.02	333.10	333.10	5,765,300
20 Dec 2019	335.00	338.00	330.60	336.90	336.90	9,914,900
19 Dec 2019	324.50	332.83	324.18	332.22	332.22	9,822,300
18 Dec 2019	316.26	325.36	315.60	320.80	320.80	11,207,400
17 Dec 2019	307.36	316.80	306.60	315.48	315.48	10,427,100
16 Dec 2019	300.85	305.71	298.63	304.21	304.21	4,658,900
13 Dec 2019	298.50	301.80	297.25	298.50	298.50	3,879,700
12 Dec 2019	295.67	299.17	295.06	298.44	298.44	4,766,600
11 Dec 2019	294.49	299.43	294.20	298.93	298.93	5,589,800
10 Dec 2019	296.12	298.94	292.02	293.12	293.12	10,476,100
09 Dec 2019	307.35	311.49	302.44	302.50	302.50	5,748,400
06 Dec 2019	304.70	307.85	302.60	307.35	307.35	4,457,800
05 Dec 2019	305.27	306.48	298.81	302.86	302.86	4,615,500
04 Dec 2019	308.43	308.43	303.27	304.32	304.32	3,512,100
03 Dec 2019	302.22	307.36	301.88	306.16	306.16	4,992,800
02 Dec 2019	314.39	314.39	303.75	309.99	309.99	6,218,800
29 Nov 2019	315.78	316.62	313.34	314.66	314.66	2,411,700
27 Nov 2019	313.93	316.82	312.75	315.93	315.93	4,096,900
26 Nov 2019	315.00	316.50	311.69	312.49	312.49	5,321,000
25 Nov 2019	308.83	315.73	305.25	315.55	315.55	7,873,900
22 Nov 2019	309.10	311.40	304.41	310.48	310.48	5,970,100
21 Nov 2019	306.00	312.69	304.26	311.69	311.69	7,488,400
20 Nov 2019	301.01	308.25	301.00	305.16	305.16	5,111,800
19 Nov 2019	304.01	305.67	298.52	302.60	302.60	5,918,000
18 Nov 2019	296.00	304.99	293.28	302.57	302.57	8,616,600
15 Nov 2019	290.59	295.82	287.57	295.03	295.03	6,333,800
14 Nov 2019	283.25	290.63	283.22	289.62	289.62	6,529,000
13 Nov 2019	291.03	293.41	281.14	283.11	283.11	9,158,900
12 Nov 2019	295.32	295.35	288.70	292.01	292.01	5,772,800
11 Nov 2019	289.16	296.36	288.50	294.18	294.18	3,944,300
08 Nov 2019	288.73	293.99	287.51	291.57	291.57	4,509,000
07 Nov 2019	290.70	298.19	288.27	289.57	289.57	5,928,500
06 Nov 2019	288.19	290.56	285.84	288.59	288.59	3,438,300
05 Nov 2019	289.99	291.19	286.31	288.03	288.03	4,062,400
04 Nov 2019	288.00	295.39	287.16	292.86	292.86	5,566,200
01 Nov 2019	288.70	289.12	283.02	286.81	286.81	5,594,300
31 Oct 2019	291.00	291.45	284.78	287.41	287.41	5,090,000
30 Oct 2019	284.34	293.49	283.00	291.45	291.45	9,345,600
29 Oct 2019	281.87	284.41	277.55	281.21	281.21	4,356,200
28 Oct 2019	278.05	285.75	277.35	281.86	281.86	6,248,400
25 Oct 2019	270.68	277.77	270.18	276.82	276.82	4,747,800
24 Oct 2019	271.81	274.02	268.80	271.50	271.50	4,827,400
23 Oct 2019	268.06	273.92	266.63	271.27	271.27	7,133,500
22 Oct 2019	271.16	275.41	265.80	266.69	266.69	11,802,400
21 Oct 2019	272.89	279.94	269.00	278.05	278.05	12,599,200
18 Oct 2019	289.36	290.90	273.36	275.30	275.30	23,429,900
17 Oct 2019	304.49	308.75	288.30	293.35	293.35	38,258,900
16 Oct 2019	283.12	288.17	280.74	286.28	286.28	16,175,900
15 Oct 2019	283.82	285.87	279.40	284.25	284.25	7,685,600
14 Oct 2019	283.93	286.93	282.00	285.53	285.53	5,513,200
11 Oct 2019	284.80	287.87	282.34	282.93	282.93	8,786,100
10 Oct 2019	265.97	280.53	265.03	280.48	280.48	10,809,100
09 Oct 2019	270.02	271.00	264.57	267.53	267.53	6,794,400
08 Oct 2019	273.03	275.53	270.64	270.72	270.72	6,276,400
07 Oct 2019	271.99	276.68	271.28	274.46	274.46	6,525,600
04 Oct 2019	268.20	275.48	266.47	272.79	272.79	9,890,400
03 Oct 2019	267.78	268.84	257.01	268.15	268.15	8,951,000
02 Oct 2019	263.61	269.35	262.19	268.03	268.03	7,659,100
01 Oct 2019	267.35	272.20	264.03	269.58	269.58	8,650,300
30 Sep 2019	264.00	268.88	262.78	267.62	267.62	6,727,200
27 Sep 2019	266.18	267.44	260.39	263.08	263.08	7,328,300
26 Sep 2019	266.42	268.05	260.20	263.31	263.31	7,684,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...