Singapore markets open in 1 hour 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.03+6.55 (+1.33%)
At close: 4:00PM EDT

500.50 +0.47 (0.09%)
After hours: 6:56PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Sep 2020492.57504.63489.27500.03500.034,391,448
29 Sep 2020489.50496.29486.53493.48493.483,541,500
28 Sep 2020489.11492.00477.88490.65490.654,773,500
25 Sep 2020474.39484.87468.03482.88482.883,769,400
24 Sep 2020470.53477.00467.82473.08473.083,727,200
23 Sep 2020491.04491.04469.00470.61470.613,726,400
22 Sep 2020489.01491.82479.26491.17491.173,482,300
21 Sep 2020467.69487.78466.32487.35487.355,457,500
18 Sep 2020472.51479.40458.60469.96469.966,717,700
17 Sep 2020475.16478.40463.27470.20470.205,379,300
16 Sep 2020499.99504.66483.31483.86483.864,394,900
15 Sep 2020484.00497.47481.63495.99495.995,337,000
14 Sep 2020480.62488.99471.30476.26476.267,359,100
11 Sep 2020486.49493.73476.81482.03482.035,035,200
10 Sep 2020503.35506.29478.84480.67480.676,240,200
09 Sep 2020519.21520.00492.57500.19500.196,848,100
08 Sep 2020498.40522.00495.00507.02507.025,572,700
04 Sep 2020520.18527.36485.98516.05516.058,270,100
03 Sep 2020545.00554.00521.32525.75525.759,071,100
02 Sep 2020553.78556.50537.37552.84552.845,886,900
01 Sep 2020532.60557.39532.45556.55556.559,581,900
31 Aug 2020521.16531.99517.58529.56529.564,941,400
28 Aug 2020532.00539.00522.00523.89523.894,417,500
27 Aug 2020537.78541.00521.25526.27526.279,062,900
26 Aug 2020492.50549.04492.08547.53547.5320,373,700
25 Aug 2020488.19492.47485.09490.58490.585,727,700
24 Aug 2020495.44501.00483.16488.81488.814,762,200
21 Aug 2020496.46498.13490.00492.31492.313,921,300
20 Aug 2020484.69498.94483.89497.90497.905,132,500
19 Aug 2020493.93494.50483.50484.53484.533,156,200
18 Aug 2020484.35495.30482.80491.87491.873,505,500
17 Aug 2020484.19486.24479.10482.35482.352,423,500
14 Aug 2020482.82488.33480.21482.68482.682,943,500
13 Aug 2020478.40484.45476.45481.33481.333,008,900
12 Aug 2020471.34482.49470.18475.47475.475,441,200
11 Aug 2020479.75480.92466.55466.93466.937,329,200
10 Aug 2020493.35497.46478.63483.38483.384,691,200
07 Aug 2020505.45508.29486.68494.73494.735,906,700
06 Aug 2020504.11510.82498.70509.08509.083,725,900
05 Aug 2020508.68510.10501.20502.11502.114,313,500
04 Aug 2020498.65510.44498.65509.64509.645,608,000
03 Aug 2020490.86503.09490.23498.62498.625,873,100
31 Jul 2020488.29494.80484.50488.88488.885,924,300
30 Jul 2020480.71488.35477.51485.80485.806,608,600
29 Jul 2020492.25494.92484.13484.48484.486,611,800
28 Jul 2020496.02497.79487.76488.51488.515,986,700
27 Jul 2020484.51496.92482.31495.65495.657,863,100
24 Jul 2020468.77487.17467.54480.45480.457,746,200
23 Jul 2020491.13491.90472.02477.58477.587,722,000
22 Jul 2020492.19497.20487.20489.82489.826,954,100
21 Jul 2020506.00506.22488.61490.10490.109,127,200
20 Jul 2020489.14504.50484.20502.41502.4111,940,300
17 Jul 2020494.87503.59484.14492.99492.9924,991,400
16 Jul 2020526.48535.54504.36527.39527.3924,499,000
15 Jul 2020516.30529.00510.18523.26523.2610,066,700
14 Jul 2020517.08525.50490.49524.88524.8815,083,300
13 Jul 2020567.98575.37520.96525.50525.5018,399,000
10 Jul 2020519.73555.88511.28548.73548.7321,605,600
09 Jul 2020508.40510.00495.78507.76507.765,840,500
08 Jul 2020498.58505.10493.81502.78502.785,691,700
07 Jul 2020497.31504.82490.83493.16493.165,669,900
06 Jul 2020480.77499.50479.80493.81493.817,839,000
02 Jul 2020485.64492.28475.53476.89476.896,351,500
01 Jul 2020454.00488.23454.00485.64485.649,705,900
30 Jun 2020450.02457.59447.00455.04455.044,198,500
29 Jun 2020445.23447.67432.14447.24447.244,844,000
26 Jun 2020466.39468.03442.24443.40443.406,804,700
25 Jun 2020458.86467.01454.00465.91465.914,134,500
24 Jun 2020468.54472.36454.00457.85457.854,826,200
23 Jun 2020466.50474.01464.50466.26466.265,948,400
22 Jun 2020455.01468.59454.21468.04468.046,272,100
19 Jun 2020449.12453.97445.60453.72453.725,934,500
18 Jun 2020448.73452.76442.80449.87449.874,277,600
17 Jun 2020441.82450.46439.22447.77447.776,522,400
16 Jun 2020425.76437.96425.18436.13436.135,507,900
15 Jun 2020421.40426.49415.42425.50425.504,467,900
12 Jun 2020429.00434.06412.45418.07418.076,457,400
11 Jun 2020428.20445.57424.16425.56425.567,462,900
10 Jun 2020436.00439.69430.55434.48434.484,896,900
09 Jun 2020421.65434.73420.31434.05434.056,797,000
08 Jun 2020416.00420.80406.50419.49419.495,851,500
05 Jun 2020407.29420.24404.25419.60419.605,099,600
04 Jun 2020422.39428.71410.03414.33414.335,410,500
03 Jun 2020426.95427.10418.05421.97421.974,316,000
02 Jun 2020425.87427.59419.46427.31427.313,494,800
01 Jun 2020418.83426.72415.98425.92425.923,743,700
29 May 2020417.46420.30411.85419.73419.735,270,500
28 May 2020417.24422.37411.50413.44413.445,655,100
27 May 2020410.38420.02397.86419.89419.8910,446,300
26 May 2020427.77428.50413.14414.77414.777,881,100
22 May 2020437.00439.09427.18429.32429.325,422,300
21 May 2020448.56448.96430.25436.25436.259,117,300
20 May 2020454.25455.81444.00447.67447.675,607,300
19 May 2020453.40458.97450.47451.04451.044,810,500
18 May 2020451.16456.36443.35452.58452.587,780,300
15 May 2020440.70455.00437.51454.19454.197,244,000
14 May 2020444.90452.38432.82441.95441.959,007,500
13 May 2020435.69447.00427.27438.27438.277,014,600
12 May 2020442.00444.17431.36431.82431.824,598,200
11 May 2020436.33444.89435.56440.52440.525,480,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...