Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,140.67 +29.59 (+0.72%) Dow
33,999.61 +108.59 (+0.32%) Nasdaq
12,018.70 +131.25 (+1.10%) BTC-USD
23,103.14 +75.62 (+0.33%) CMC Crypto 200
531.99 +6.04 (+1.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 358.51 | 364.18 | 354.18 | 359.13 | 359.13 | 4,170,105 |
| 06 Feb 2023 | 363.64 | 368.45 | 360.68 | 361.48 | 361.48 | 4,994,900 |
| 03 Feb 2023 | 359.08 | 379.43 | 359.00 | 365.90 | 365.90 | 9,397,000 |
| 02 Feb 2023 | 365.16 | 368.32 | 358.43 | 366.89 | 366.89 | 7,857,000 |
| 01 Feb 2023 | 353.86 | 365.39 | 349.91 | 361.99 | 361.99 | 8,005,200 |
| 31 Jan 2023 | 349.98 | 355.95 | 348.71 | 353.86 | 353.86 | 5,660,700 |
| 30 Jan 2023 | 358.44 | 360.95 | 352.86 | 353.11 | 353.11 | 5,127,600 |
| 27 Jan 2023 | 363.20 | 365.92 | 360.59 | 360.77 | 360.77 | 6,696,100 |
| 26 Jan 2023 | 368.77 | 369.02 | 361.70 | 364.87 | 364.87 | 8,256,800 |
| 25 Jan 2023 | 360.57 | 368.90 | 358.50 | 367.96 | 367.96 | 7,766,900 |
| 24 Jan 2023 | 357.53 | 365.65 | 355.14 | 363.83 | 363.83 | 11,796,500 |
| 23 Jan 2023 | 341.72 | 362.25 | 340.63 | 357.42 | 357.42 | 15,646,900 |
| 20 Jan 2023 | 336.79 | 344.00 | 332.63 | 342.50 | 342.50 | 28,385,600 |
| 19 Jan 2023 | 322.57 | 324.89 | 313.39 | 315.78 | 315.78 | 18,008,200 |
| 18 Jan 2023 | 326.75 | 330.08 | 321.25 | 326.33 | 326.33 | 7,814,100 |
| 17 Jan 2023 | 331.08 | 332.50 | 323.60 | 326.22 | 326.22 | 9,247,000 |
| 13 Jan 2023 | 329.97 | 336.65 | 328.89 | 332.82 | 332.82 | 8,277,200 |
| 12 Jan 2023 | 332.50 | 332.95 | 323.14 | 330.13 | 330.13 | 10,856,200 |
| 11 Jan 2023 | 326.50 | 328.88 | 321.35 | 327.26 | 327.26 | 9,579,700 |
| 10 Jan 2023 | 311.07 | 329.35 | 311.07 | 327.54 | 327.54 | 13,072,300 |
| 09 Jan 2023 | 316.83 | 321.70 | 313.22 | 315.17 | 315.17 | 6,766,600 |
| 06 Jan 2023 | 311.57 | 316.77 | 303.69 | 315.55 | 315.55 | 8,949,600 |
| 05 Jan 2023 | 307.00 | 314.18 | 304.55 | 309.70 | 309.70 | 8,328,400 |
| 04 Jan 2023 | 298.24 | 311.14 | 295.51 | 309.41 | 309.41 | 9,345,100 |
| 03 Jan 2023 | 298.06 | 298.39 | 288.70 | 294.95 | 294.95 | 6,764,000 |
| 30 Dec 2022 | 285.53 | 295.01 | 283.22 | 294.88 | 294.88 | 7,557,400 |
| 29 Dec 2022 | 283.18 | 295.50 | 281.01 | 291.12 | 291.12 | 9,588,500 |
| 28 Dec 2022 | 281.92 | 285.19 | 273.41 | 276.88 | 276.88 | 5,964,400 |
| 27 Dec 2022 | 293.19 | 293.57 | 282.13 | 284.17 | 284.17 | 5,778,100 |
| 23 Dec 2022 | 296.18 | 298.46 | 291.91 | 294.96 | 294.96 | 4,251,100 |
| 22 Dec 2022 | 298.09 | 298.88 | 290.81 | 297.75 | 297.75 | 7,856,200 |
| 21 Dec 2022 | 289.99 | 300.66 | 286.50 | 297.96 | 297.96 | 6,376,200 |
| 20 Dec 2022 | 281.24 | 289.28 | 280.81 | 288.19 | 288.19 | 6,918,100 |
| 19 Dec 2022 | 289.73 | 292.25 | 286.13 | 288.30 | 288.30 | 6,163,700 |
| 16 Dec 2022 | 288.76 | 294.72 | 288.70 | 290.71 | 290.71 | 14,080,000 |
| 15 Dec 2022 | 302.12 | 303.39 | 286.55 | 290.41 | 290.41 | 17,724,600 |
| 14 Dec 2022 | 318.97 | 324.71 | 314.42 | 317.83 | 317.83 | 7,543,300 |
| 13 Dec 2022 | 328.00 | 332.72 | 317.20 | 320.34 | 320.34 | 10,756,400 |
| 12 Dec 2022 | 320.00 | 323.18 | 308.85 | 315.18 | 315.18 | 10,148,600 |
| 09 Dec 2022 | 321.45 | 329.00 | 319.52 | 320.01 | 320.01 | 14,364,000 |
| 08 Dec 2022 | 309.11 | 312.38 | 304.81 | 310.26 | 310.26 | 7,205,300 |
| 07 Dec 2022 | 306.50 | 309.61 | 302.10 | 308.42 | 308.42 | 7,821,600 |
| 06 Dec 2022 | 311.00 | 313.22 | 303.13 | 305.56 | 305.56 | 7,195,400 |
| 05 Dec 2022 | 316.46 | 322.77 | 310.92 | 312.59 | 312.59 | 8,423,000 |
| 02 Dec 2022 | 310.49 | 321.99 | 310.00 | 320.41 | 320.41 | 12,690,600 |
| 01 Dec 2022 | 303.99 | 319.80 | 303.03 | 316.95 | 316.95 | 14,664,900 |
| 30 Nov 2022 | 281.37 | 308.26 | 280.41 | 305.53 | 305.53 | 16,070,100 |
| 29 Nov 2022 | 282.50 | 282.96 | 275.94 | 280.96 | 280.96 | 5,786,900 |
| 28 Nov 2022 | 284.00 | 289.55 | 280.53 | 281.17 | 281.17 | 4,703,400 |
| 25 Nov 2022 | 289.00 | 289.21 | 284.17 | 285.54 | 285.54 | 3,236,000 |
| 23 Nov 2022 | 285.91 | 292.47 | 283.76 | 291.50 | 291.50 | 5,919,000 |
| 22 Nov 2022 | 284.99 | 286.98 | 277.34 | 286.69 | 286.69 | 6,245,100 |
| 21 Nov 2022 | 291.00 | 291.87 | 282.66 | 285.05 | 285.05 | 7,256,500 |
| 18 Nov 2022 | 297.33 | 298.00 | 287.00 | 287.98 | 287.98 | 8,400,100 |
| 17 Nov 2022 | 294.72 | 299.82 | 291.00 | 295.28 | 295.28 | 9,838,200 |
| 16 Nov 2022 | 309.94 | 310.49 | 303.61 | 306.02 | 306.02 | 8,038,600 |
| 15 Nov 2022 | 309.20 | 312.71 | 302.55 | 310.20 | 310.20 | 14,626,900 |
| 14 Nov 2022 | 290.00 | 311.00 | 288.19 | 299.27 | 299.27 | 17,978,200 |
| 11 Nov 2022 | 274.47 | 290.66 | 271.56 | 290.13 | 290.13 | 9,573,800 |
| 10 Nov 2022 | 265.99 | 275.36 | 260.09 | 274.97 | 274.97 | 9,667,300 |
| 09 Nov 2022 | 259.66 | 260.90 | 254.22 | 254.66 | 254.66 | 7,266,000 |
| 08 Nov 2022 | 259.92 | 266.08 | 256.88 | 263.46 | 263.46 | 7,683,800 |
| 07 Nov 2022 | 261.06 | 261.15 | 252.09 | 258.60 | 258.60 | 7,927,000 |
| 04 Nov 2022 | 272.02 | 274.97 | 255.32 | 260.79 | 260.79 | 11,124,700 |
| 03 Nov 2022 | 271.25 | 276.29 | 268.80 | 269.06 | 269.06 | 7,057,400 |
| 02 Nov 2022 | 286.40 | 287.33 | 272.84 | 273.00 | 273.00 | 10,367,600 |
| 01 Nov 2022 | 296.17 | 299.70 | 286.42 | 286.75 | 286.75 | 6,916,400 |
| 31 Oct 2022 | 295.13 | 297.62 | 289.50 | 291.88 | 291.88 | 7,505,100 |
| 28 Oct 2022 | 297.70 | 301.19 | 292.29 | 295.72 | 295.72 | 9,960,500 |
| 27 Oct 2022 | 298.33 | 305.21 | 294.78 | 296.94 | 296.94 | 14,612,600 |
| 26 Oct 2022 | 290.04 | 305.63 | 288.04 | 298.62 | 298.62 | 15,714,100 |
| 25 Oct 2022 | 286.95 | 297.59 | 285.55 | 291.02 | 291.02 | 15,100,700 |
| 24 Oct 2022 | 290.23 | 290.49 | 280.36 | 282.45 | 282.45 | 13,326,400 |
| 21 Oct 2022 | 268.95 | 290.75 | 265.68 | 289.57 | 289.57 | 24,889,100 |
| 20 Oct 2022 | 272.78 | 278.38 | 266.38 | 268.16 | 268.16 | 17,207,100 |
| 19 Oct 2022 | 265.00 | 279.30 | 262.66 | 272.38 | 272.38 | 46,685,300 |
| 18 Oct 2022 | 249.80 | 250.37 | 237.73 | 240.86 | 240.86 | 25,776,700 |
| 17 Oct 2022 | 234.41 | 249.92 | 234.40 | 245.10 | 245.10 | 21,057,800 |
| 14 Oct 2022 | 237.80 | 238.80 | 229.51 | 230.00 | 230.00 | 15,293,400 |
| 13 Oct 2022 | 212.69 | 234.47 | 211.73 | 232.51 | 232.51 | 17,505,000 |
| 12 Oct 2022 | 214.30 | 223.67 | 212.64 | 220.87 | 220.87 | 12,952,600 |
| 11 Oct 2022 | 226.05 | 230.44 | 213.70 | 214.29 | 214.29 | 15,282,400 |
| 10 Oct 2022 | 225.64 | 233.83 | 224.23 | 229.98 | 229.98 | 9,991,100 |
| 07 Oct 2022 | 235.77 | 237.33 | 224.28 | 224.75 | 224.75 | 9,806,100 |
| 06 Oct 2022 | 236.68 | 244.28 | 233.91 | 240.02 | 240.02 | 9,188,900 |
| 05 Oct 2022 | 238.76 | 241.59 | 227.38 | 236.73 | 236.73 | 10,825,600 |
| 04 Oct 2022 | 244.84 | 245.80 | 233.25 | 240.74 | 240.74 | 13,925,900 |
| 03 Oct 2022 | 237.85 | 241.54 | 232.85 | 239.04 | 239.04 | 8,657,400 |
| 30 Sept 2022 | 237.00 | 242.44 | 233.26 | 235.44 | 235.44 | 11,848,600 |
| 29 Sept 2022 | 241.61 | 246.98 | 235.68 | 239.71 | 239.71 | 18,994,900 |
| 28 Sept 2022 | 229.69 | 246.65 | 227.38 | 245.20 | 245.20 | 17,579,700 |
| 27 Sept 2022 | 228.63 | 230.64 | 220.72 | 224.36 | 224.36 | 7,762,200 |
| 26 Sept 2022 | 225.60 | 232.70 | 223.01 | 224.07 | 224.07 | 8,234,300 |
| 23 Sept 2022 | 235.14 | 236.45 | 221.43 | 226.41 | 226.41 | 11,207,200 |
| 22 Sept 2022 | 235.35 | 240.50 | 231.66 | 237.05 | 237.05 | 10,018,000 |
| 21 Sept 2022 | 242.67 | 248.30 | 236.68 | 236.87 | 236.87 | 9,166,800 |
| 20 Sept 2022 | 240.37 | 250.49 | 239.66 | 242.85 | 242.85 | 16,037,400 |
| 19 Sept 2022 | 245.05 | 245.25 | 235.75 | 243.63 | 243.63 | 17,912,400 |
| 16 Sept 2022 | 231.22 | 241.36 | 227.83 | 240.13 | 240.13 | 18,914,200 |
| 15 Sept 2022 | 230.47 | 242.29 | 229.10 | 235.38 | 235.38 | 19,454,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
