Singapore Markets close in 5 hrs 38 mins
Straits Times Index
3,290.83 -3.99 (-0.12%) Nikkei
27,377.44 -395.46 (-1.42%) Hang Seng
24,832.01 -120.34 (-0.48%) FTSE 100
7,585.01 -4.65 (-0.06%) BTC-USD
39,629.93 -2,377.01 (-5.66%) CMC Crypto 200
931.44 -63.82 (-6.41%)
DEALS
Singtel takes 16.3% stake in Indonesia's Bank Fama for S$48 million
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2022 | 517.75 | 526.64 | 506.93 | 508.25 | 508.25 | 12,000,800 |
| 19 Jan 2022 | 515.00 | 523.21 | 510.51 | 515.86 | 515.86 | 4,353,500 |
| 18 Jan 2022 | 520.08 | 521.75 | 508.68 | 510.80 | 510.80 | 4,839,100 |
| 14 Jan 2022 | 517.60 | 538.37 | 511.88 | 525.69 | 525.69 | 7,849,400 |
| 13 Jan 2022 | 537.06 | 540.79 | 518.26 | 519.20 | 519.20 | 4,475,100 |
| 12 Jan 2022 | 544.27 | 544.27 | 532.02 | 537.22 | 537.22 | 3,787,400 |
| 11 Jan 2022 | 536.99 | 543.91 | 530.07 | 540.84 | 540.84 | 3,077,800 |
| 10 Jan 2022 | 538.49 | 543.69 | 526.32 | 539.85 | 539.85 | 4,486,100 |
| 07 Jan 2022 | 549.46 | 553.43 | 538.22 | 541.06 | 541.06 | 3,381,700 |
| 06 Jan 2022 | 554.34 | 563.36 | 542.01 | 553.29 | 553.29 | 5,711,800 |
| 05 Jan 2022 | 592.00 | 592.84 | 566.88 | 567.52 | 567.52 | 4,148,700 |
| 04 Jan 2022 | 599.91 | 600.41 | 581.60 | 591.15 | 591.15 | 4,393,100 |
| 03 Jan 2022 | 605.61 | 609.99 | 590.56 | 597.37 | 597.37 | 3,067,500 |
| 31 Dec 2021 | 610.01 | 614.08 | 602.05 | 602.44 | 602.44 | 1,995,900 |
| 30 Dec 2021 | 612.99 | 620.61 | 611.24 | 612.09 | 612.09 | 1,625,100 |
| 29 Dec 2021 | 610.71 | 613.98 | 604.68 | 610.54 | 610.54 | 1,287,200 |
| 28 Dec 2021 | 614.95 | 618.41 | 609.69 | 610.71 | 610.71 | 1,882,800 |
| 27 Dec 2021 | 615.00 | 615.00 | 609.25 | 613.12 | 613.12 | 2,061,500 |
| 23 Dec 2021 | 616.40 | 616.88 | 607.57 | 614.09 | 614.09 | 1,621,100 |
| 22 Dec 2021 | 603.36 | 614.82 | 602.63 | 614.24 | 614.24 | 2,335,700 |
| 21 Dec 2021 | 597.54 | 607.82 | 593.86 | 604.92 | 604.92 | 2,319,400 |
| 20 Dec 2021 | 586.43 | 602.88 | 584.26 | 593.74 | 593.74 | 3,358,400 |
| 17 Dec 2021 | 591.61 | 593.25 | 581.74 | 586.73 | 586.73 | 4,386,900 |
| 16 Dec 2021 | 597.09 | 602.83 | 588.00 | 591.06 | 591.06 | 3,143,200 |
| 15 Dec 2021 | 598.18 | 605.69 | 584.51 | 605.04 | 605.04 | 2,866,200 |
| 14 Dec 2021 | 598.71 | 602.29 | 588.13 | 597.99 | 597.99 | 2,984,500 |
| 13 Dec 2021 | 612.00 | 612.64 | 599.52 | 604.56 | 604.56 | 2,517,900 |
| 10 Dec 2021 | 616.78 | 617.74 | 605.88 | 611.66 | 611.66 | 2,747,900 |
| 09 Dec 2021 | 627.58 | 630.24 | 610.44 | 611.00 | 611.00 | 2,376,300 |
| 08 Dec 2021 | 630.00 | 632.46 | 623.20 | 628.08 | 628.08 | 2,220,300 |
| 07 Dec 2021 | 619.83 | 628.89 | 611.40 | 625.58 | 625.58 | 3,125,200 |
| 06 Dec 2021 | 606.01 | 617.29 | 601.00 | 612.69 | 612.69 | 3,075,700 |
| 03 Dec 2021 | 622.75 | 625.50 | 594.00 | 602.13 | 602.13 | 4,825,200 |
| 02 Dec 2021 | 617.10 | 625.36 | 612.88 | 616.47 | 616.47 | 3,331,100 |
| 01 Dec 2021 | 649.48 | 654.52 | 617.07 | 617.77 | 617.77 | 3,882,800 |
| 30 Nov 2021 | 668.20 | 675.38 | 640.01 | 641.90 | 641.90 | 5,608,900 |
| 29 Nov 2021 | 663.20 | 667.99 | 658.29 | 663.84 | 663.84 | 2,529,400 |
| 26 Nov 2021 | 675.00 | 676.41 | 660.67 | 665.64 | 665.64 | 2,872,500 |
| 24 Nov 2021 | 658.01 | 661.44 | 651.10 | 658.29 | 658.29 | 1,867,300 |
| 23 Nov 2021 | 658.18 | 666.43 | 646.05 | 654.06 | 654.06 | 2,320,200 |
| 22 Nov 2021 | 676.02 | 679.48 | 656.47 | 659.20 | 659.20 | 2,764,400 |
| 19 Nov 2021 | 692.35 | 694.16 | 675.00 | 678.80 | 678.80 | 2,613,700 |
| 18 Nov 2021 | 691.61 | 691.74 | 679.74 | 682.02 | 682.02 | 2,012,900 |
| 17 Nov 2021 | 690.00 | 700.99 | 686.09 | 691.69 | 691.69 | 2,732,800 |
| 16 Nov 2021 | 678.27 | 688.36 | 676.90 | 687.40 | 687.40 | 2,077,400 |
| 15 Nov 2021 | 681.24 | 685.26 | 671.49 | 679.33 | 679.33 | 2,872,200 |
| 12 Nov 2021 | 660.01 | 683.34 | 653.82 | 682.61 | 682.61 | 4,192,700 |
| 11 Nov 2021 | 650.24 | 665.82 | 649.71 | 657.58 | 657.58 | 2,868,300 |
| 10 Nov 2021 | 653.01 | 660.33 | 642.11 | 646.91 | 646.91 | 2,405,800 |
| 09 Nov 2021 | 653.70 | 660.50 | 650.52 | 655.99 | 655.99 | 2,415,600 |
| 08 Nov 2021 | 650.29 | 656.00 | 643.79 | 651.45 | 651.45 | 2,887,500 |
| 05 Nov 2021 | 663.97 | 665.64 | 645.01 | 645.72 | 645.72 | 5,277,400 |
| 04 Nov 2021 | 685.89 | 685.94 | 665.50 | 668.40 | 668.40 | 4,865,000 |
| 03 Nov 2021 | 677.27 | 689.39 | 677.27 | 688.29 | 688.29 | 2,334,900 |
| 02 Nov 2021 | 683.11 | 687.68 | 673.82 | 677.72 | 677.72 | 3,888,600 |
| 01 Nov 2021 | 689.06 | 689.97 | 676.54 | 681.17 | 681.17 | 3,110,900 |
| 29 Oct 2021 | 673.06 | 690.97 | 671.24 | 690.31 | 690.31 | 3,817,500 |
| 28 Oct 2021 | 670.95 | 676.80 | 668.03 | 674.05 | 674.05 | 2,859,400 |
| 27 Oct 2021 | 669.00 | 671.41 | 661.85 | 662.92 | 662.92 | 2,276,900 |
| 26 Oct 2021 | 673.76 | 676.49 | 662.77 | 668.52 | 668.52 | 2,904,800 |
| 25 Oct 2021 | 663.74 | 675.88 | 657.07 | 671.66 | 671.66 | 3,833,500 |
| 22 Oct 2021 | 651.81 | 665.46 | 651.81 | 664.78 | 664.78 | 6,186,000 |
| 21 Oct 2021 | 628.89 | 654.01 | 628.65 | 653.16 | 653.16 | 8,437,100 |
| 20 Oct 2021 | 625.57 | 637.40 | 617.15 | 625.14 | 625.14 | 10,622,000 |
| 19 Oct 2021 | 636.97 | 641.00 | 632.30 | 639.00 | 639.00 | 7,633,100 |
| 18 Oct 2021 | 632.10 | 638.41 | 620.59 | 637.97 | 637.97 | 4,669,100 |
| 15 Oct 2021 | 638.00 | 639.42 | 625.16 | 628.29 | 628.29 | 4,114,400 |
| 14 Oct 2021 | 632.23 | 636.88 | 626.79 | 633.80 | 633.80 | 2,671,700 |
| 13 Oct 2021 | 632.18 | 632.18 | 622.10 | 629.76 | 629.76 | 2,420,300 |
| 12 Oct 2021 | 633.02 | 637.66 | 621.99 | 624.94 | 624.94 | 3,227,300 |
| 11 Oct 2021 | 633.20 | 639.42 | 626.78 | 627.04 | 627.04 | 2,862,500 |
| 08 Oct 2021 | 634.17 | 643.80 | 630.86 | 632.66 | 632.66 | 3,271,100 |
| 07 Oct 2021 | 642.23 | 646.84 | 630.45 | 631.85 | 631.85 | 3,556,900 |
| 06 Oct 2021 | 628.18 | 639.87 | 626.36 | 639.10 | 639.10 | 4,580,400 |
| 05 Oct 2021 | 606.94 | 640.39 | 606.89 | 634.81 | 634.81 | 9,534,300 |
| 04 Oct 2021 | 613.39 | 626.13 | 594.68 | 603.35 | 603.35 | 4,995,900 |
| 01 Oct 2021 | 604.24 | 614.99 | 597.51 | 613.15 | 613.15 | 4,090,800 |
| 30 Sep 2021 | 608.05 | 619.00 | 608.05 | 610.34 | 610.34 | 6,612,600 |
| 29 Sep 2021 | 589.01 | 609.88 | 588.01 | 599.06 | 599.06 | 6,221,000 |
| 28 Sep 2021 | 589.00 | 599.54 | 580.16 | 583.85 | 583.85 | 4,431,100 |
| 27 Sep 2021 | 587.95 | 593.58 | 576.93 | 592.64 | 592.64 | 2,504,700 |
| 24 Sep 2021 | 592.50 | 592.98 | 583.64 | 592.39 | 592.39 | 2,126,200 |
| 23 Sep 2021 | 590.79 | 599.32 | 589.13 | 593.26 | 593.26 | 2,526,200 |
| 22 Sep 2021 | 579.69 | 595.65 | 579.69 | 590.65 | 590.65 | 4,021,800 |
| 21 Sep 2021 | 578.31 | 581.88 | 569.37 | 573.14 | 573.14 | 2,250,900 |
| 20 Sep 2021 | 586.79 | 591.53 | 568.08 | 575.43 | 575.43 | 3,732,200 |
| 17 Sep 2021 | 587.85 | 590.28 | 580.85 | 589.35 | 589.35 | 4,145,100 |
| 16 Sep 2021 | 584.30 | 587.48 | 577.72 | 586.50 | 586.50 | 1,832,000 |
| 15 Sep 2021 | 578.17 | 584.62 | 575.37 | 582.87 | 582.87 | 2,755,600 |
| 14 Sep 2021 | 584.89 | 587.28 | 575.56 | 577.76 | 577.76 | 3,457,000 |
| 13 Sep 2021 | 598.57 | 598.57 | 582.78 | 589.29 | 589.29 | 3,062,900 |
| 10 Sep 2021 | 598.16 | 609.45 | 593.67 | 598.72 | 598.72 | 3,948,000 |
| 09 Sep 2021 | 606.47 | 609.44 | 596.55 | 597.54 | 597.54 | 2,954,200 |
| 08 Sep 2021 | 603.84 | 615.60 | 595.71 | 606.05 | 606.05 | 5,424,500 |
| 07 Sep 2021 | 594.69 | 613.85 | 593.99 | 606.71 | 606.71 | 5,821,400 |
| 03 Sep 2021 | 585.80 | 591.88 | 583.14 | 590.53 | 590.53 | 2,681,200 |
| 02 Sep 2021 | 583.68 | 598.76 | 583.68 | 588.55 | 588.55 | 6,179,900 |
| 01 Sep 2021 | 569.00 | 591.00 | 569.00 | 582.07 | 582.07 | 5,626,200 |
| 31 Aug 2021 | 566.12 | 569.48 | 561.61 | 569.19 | 569.19 | 2,431,900 |
| 30 Aug 2021 | 557.25 | 567.16 | 556.45 | 566.18 | 566.18 | 2,434,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
