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 |
|---|---|---|---|---|---|---|
| 15 Nov 2019 | 290.59 | 295.71 | 287.59 | 293.47 | 293.47 | 3,555,734 |
| 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 |
| 25 Sep 2019 | 255.71 | 266.60 | 253.70 | 264.75 | 264.75 | 11,643,800 |
| 24 Sep 2019 | 262.50 | 265.00 | 252.28 | 254.59 | 254.59 | 16,338,200 |
| 23 Sep 2019 | 268.35 | 273.39 | 261.89 | 265.92 | 265.92 | 13,478,600 |
| 20 Sep 2019 | 280.26 | 282.50 | 266.00 | 270.75 | 270.75 | 23,832,800 |
| 19 Sep 2019 | 291.56 | 293.81 | 283.40 | 286.60 | 286.60 | 8,461,300 |
| 18 Sep 2019 | 294.99 | 296.05 | 287.45 | 291.56 | 291.56 | 7,811,100 |
| 17 Sep 2019 | 294.50 | 299.15 | 291.79 | 298.60 | 298.60 | 4,777,100 |
| 16 Sep 2019 | 294.23 | 297.43 | 289.78 | 294.29 | 294.29 | 5,307,400 |
| 13 Sep 2019 | 290.61 | 296.62 | 290.04 | 294.15 | 294.15 | 6,583,100 |
| 12 Sep 2019 | 288.10 | 292.73 | 286.60 | 288.86 | 288.86 | 5,010,900 |
| 11 Sep 2019 | 285.70 | 292.65 | 284.61 | 288.27 | 288.27 | 7,405,900 |
| 10 Sep 2019 | 291.16 | 297.17 | 282.66 | 287.99 | 287.99 | 12,320,200 |
| 09 Sep 2019 | 294.81 | 301.55 | 290.60 | 294.34 | 294.34 | 8,232,700 |
| 06 Sep 2019 | 293.35 | 293.35 | 287.03 | 290.17 | 290.17 | 5,166,600 |
| 05 Sep 2019 | 285.32 | 293.97 | 282.79 | 293.25 | 293.25 | 8,966,800 |
| 04 Sep 2019 | 291.25 | 292.38 | 286.51 | 291.52 | 291.52 | 4,652,500 |
| 03 Sep 2019 | 290.82 | 293.90 | 288.06 | 289.29 | 289.29 | 3,682,800 |
| 30 Aug 2019 | 298.78 | 298.94 | 290.85 | 293.75 | 293.75 | 4,446,400 |
| 29 Aug 2019 | 295.00 | 299.93 | 294.99 | 296.78 | 296.78 | 4,388,500 |
| 28 Aug 2019 | 289.47 | 292.82 | 287.75 | 291.77 | 291.77 | 3,955,700 |
| 27 Aug 2019 | 294.54 | 296.77 | 287.20 | 291.03 | 291.03 | 6,309,400 |
| 26 Aug 2019 | 295.24 | 296.95 | 292.50 | 294.98 | 294.98 | 4,695,700 |
| 23 Aug 2019 | 295.00 | 299.01 | 290.32 | 291.44 | 291.44 | 6,324,900 |
| 22 Aug 2019 | 298.65 | 300.33 | 293.15 | 296.93 | 296.93 | 4,974,200 |
| 21 Aug 2019 | 301.61 | 302.88 | 296.20 | 297.81 | 297.81 | 5,685,400 |
| 20 Aug 2019 | 304.57 | 305.00 | 297.68 | 298.99 | 298.99 | 7,349,900 |
| 19 Aug 2019 | 306.25 | 311.75 | 304.75 | 309.38 | 309.38 | 4,942,200 |
| 16 Aug 2019 | 298.86 | 303.55 | 296.27 | 302.80 | 302.80 | 6,905,800 |
| 15 Aug 2019 | 299.50 | 300.63 | 288.00 | 295.76 | 295.76 | 9,629,200 |
| 14 Aug 2019 | 308.01 | 308.41 | 298.01 | 299.11 | 299.11 | 7,355,800 |
| 13 Aug 2019 | 309.77 | 316.43 | 308.16 | 312.28 | 312.28 | 5,289,400 |
| 12 Aug 2019 | 305.46 | 312.89 | 303.24 | 310.83 | 310.83 | 6,531,700 |
| 09 Aug 2019 | 313.74 | 316.64 | 305.68 | 308.93 | 308.93 | 5,349,100 |
| 08 Aug 2019 | 311.03 | 316.36 | 306.63 | 315.90 | 315.90 | 5,905,900 |
| 07 Aug 2019 | 302.56 | 305.00 | 296.81 | 304.29 | 304.29 | 9,322,400 |
| 06 Aug 2019 | 310.58 | 311.88 | 305.30 | 310.10 | 310.10 | 6,179,100 |
| 05 Aug 2019 | 310.96 | 313.42 | 304.68 | 307.63 | 307.63 | 8,692,500 |
| 02 Aug 2019 | 317.49 | 319.41 | 311.80 | 318.83 | 318.83 | 6,280,300 |
| 01 Aug 2019 | 324.25 | 328.58 | 318.74 | 319.50 | 319.50 | 6,563,200 |
| 31 Jul 2019 | 325.16 | 331.77 | 318.53 | 322.99 | 322.99 | 6,259,500 |
| 30 Jul 2019 | 329.20 | 329.65 | 323.23 | 325.93 | 325.93 | 6,029,300 |
| 29 Jul 2019 | 335.98 | 336.40 | 328.77 | 332.70 | 332.70 | 5,782,800 |
| 26 Jul 2019 | 328.79 | 336.00 | 327.50 | 335.78 | 335.78 | 10,847,500 |
| 25 Jul 2019 | 318.86 | 327.69 | 316.30 | 326.46 | 326.46 | 10,798,500 |
| 24 Jul 2019 | 310.51 | 319.99 | 307.25 | 317.94 | 317.94 | 11,961,800 |
| 23 Jul 2019 | 311.44 | 313.50 | 306.00 | 307.30 | 307.30 | 9,171,100 |
| 22 Jul 2019 | 312.00 | 314.54 | 305.81 | 310.62 | 310.62 | 17,718,000 |
| 19 Jul 2019 | 323.40 | 325.85 | 314.23 | 315.10 | 315.10 | 16,302,500 |
| 18 Jul 2019 | 323.76 | 329.85 | 320.30 | 325.21 | 325.21 | 31,287,100 |
| 17 Jul 2019 | 366.25 | 366.50 | 361.75 | 362.44 | 362.44 | 13,639,500 |
| 16 Jul 2019 | 370.09 | 371.34 | 364.92 | 365.99 | 365.99 | 5,863,200 |
| 15 Jul 2019 | 372.94 | 373.68 | 362.30 | 366.60 | 366.60 | 7,944,700 |
| 12 Jul 2019 | 378.68 | 379.74 | 372.79 | 373.25 | 373.25 | 6,636,900 |
| 11 Jul 2019 | 381.10 | 384.54 | 378.80 | 379.50 | 379.50 | 4,336,300 |
| 10 Jul 2019 | 382.77 | 384.34 | 362.68 | 381.00 | 381.00 | 5,878,800 |
| 09 Jul 2019 | 379.06 | 384.76 | 377.50 | 379.93 | 379.93 | 6,932,800 |
| 08 Jul 2019 | 378.19 | 378.25 | 375.36 | 376.16 | 376.16 | 3,113,400 |
| 05 Jul 2019 | 378.29 | 381.40 | 375.56 | 380.55 | 380.55 | 3,732,200 |
| 03 Jul 2019 | 376.69 | 381.99 | 375.84 | 381.72 | 381.72 | 3,799,000 |
| 02 Jul 2019 | 374.89 | 376.00 | 370.31 | 375.43 | 375.43 | 3,625,000 |
| 01 Jul 2019 | 373.50 | 376.66 | 372.00 | 374.60 | 374.60 | 4,992,600 |
| 28 Jun 2019 | 370.26 | 371.54 | 364.87 | 367.32 | 367.32 | 4,592,700 |
| 27 Jun 2019 | 363.20 | 370.85 | 363.20 | 370.02 | 370.02 | 4,138,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...