NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 2019280.26282.50266.00270.75270.7523,832,800
19 Sep 2019291.56293.81283.40286.60286.608,461,300
18 Sep 2019294.99296.05287.45291.56291.567,811,100
17 Sep 2019294.50299.15291.79298.60298.604,777,100
16 Sep 2019294.23297.43289.78294.29294.295,307,400
13 Sep 2019290.61296.62290.04294.15294.156,583,100
12 Sep 2019288.10292.73286.60288.86288.865,010,900
11 Sep 2019285.70292.65284.61288.27288.277,405,900
10 Sep 2019291.16297.17282.66287.99287.9912,320,200
09 Sep 2019294.81301.55290.60294.34294.348,232,700
06 Sep 2019293.35293.35287.03290.17290.175,166,600
05 Sep 2019285.32293.97282.79293.25293.258,966,800
04 Sep 2019291.25292.38286.51291.52291.524,652,500
03 Sep 2019290.82293.90288.06289.29289.293,682,800
30 Aug 2019298.78298.94290.85293.75293.754,446,400
29 Aug 2019295.00299.93294.99296.78296.784,388,500
28 Aug 2019289.47292.82287.75291.77291.773,955,700
27 Aug 2019294.54296.77287.20291.03291.036,309,400
26 Aug 2019295.24296.95292.50294.98294.984,695,700
23 Aug 2019295.00299.01290.32291.44291.446,324,900
22 Aug 2019298.65300.33293.15296.93296.934,974,200
21 Aug 2019301.61302.88296.20297.81297.815,685,400
20 Aug 2019304.57305.00297.68298.99298.997,349,900
19 Aug 2019306.25311.75304.75309.38309.384,942,200
16 Aug 2019298.86303.55296.27302.80302.806,905,800
15 Aug 2019299.50300.63288.00295.76295.769,629,200
14 Aug 2019308.01308.41298.01299.11299.117,355,800
13 Aug 2019309.77316.43308.16312.28312.285,289,400
12 Aug 2019305.46312.89303.24310.83310.836,531,700
09 Aug 2019313.74316.64305.68308.93308.935,349,100
08 Aug 2019311.03316.36306.63315.90315.905,905,900
07 Aug 2019302.56305.00296.81304.29304.299,322,400
06 Aug 2019310.58311.88305.30310.10310.106,179,100
05 Aug 2019310.96313.42304.68307.63307.638,692,500
02 Aug 2019317.49319.41311.80318.83318.836,280,300
01 Aug 2019324.25328.58318.74319.50319.506,563,200
31 Jul 2019325.16331.77318.53322.99322.996,259,500
30 Jul 2019329.20329.65323.23325.93325.936,029,300
29 Jul 2019335.98336.40328.77332.70332.705,782,800
26 Jul 2019328.79336.00327.50335.78335.7810,847,500
25 Jul 2019318.86327.69316.30326.46326.4610,798,500
24 Jul 2019310.51319.99307.25317.94317.9411,961,800
23 Jul 2019311.44313.50306.00307.30307.309,171,100
22 Jul 2019312.00314.54305.81310.62310.6217,718,000
19 Jul 2019323.40325.85314.23315.10315.1016,302,500
18 Jul 2019323.76329.85320.30325.21325.2131,305,900
17 Jul 2019366.25366.50361.75362.44362.4413,639,500
16 Jul 2019370.09371.34364.92365.99365.995,863,200
15 Jul 2019372.94373.68362.30366.60366.607,944,700
12 Jul 2019378.68379.74372.79373.25373.256,636,900
11 Jul 2019381.10384.54378.80379.50379.504,336,300
10 Jul 2019382.77384.34362.68381.00381.005,878,800
09 Jul 2019379.06384.76377.50379.93379.936,932,800
08 Jul 2019378.19378.25375.36376.16376.163,113,400
05 Jul 2019378.29381.40375.56380.55380.553,732,200
03 Jul 2019376.69381.99375.84381.72381.723,799,000
02 Jul 2019374.89376.00370.31375.43375.433,625,000
01 Jul 2019373.50376.66372.00374.60374.604,992,600
28 Jun 2019370.26371.54364.87367.32367.324,592,700
27 Jun 2019363.20370.85363.20370.02370.024,138,600
26 Jun 2019361.60366.79361.60362.20362.203,669,700
25 Jun 2019370.75371.00358.29360.30360.305,750,400
24 Jun 2019370.27375.00370.20371.04371.044,830,200
21 Jun 2019365.00371.45365.00369.21369.217,448,400
20 Jun 2019365.91370.12361.22365.21365.215,899,500
19 Jun 2019361.72364.74356.12363.52363.525,667,200
18 Jun 2019355.57361.50353.75357.12357.125,428,500
17 Jun 2019342.69351.77342.06350.62350.625,358,200
14 Jun 2019341.63343.40336.16339.73339.735,019,000
13 Jun 2019347.23348.50339.25343.43343.436,209,300
12 Jun 2019351.82353.61343.23345.56345.564,584,700
11 Jun 2019355.00357.58348.50351.27351.275,396,700
10 Jun 2019363.65367.10349.29352.01352.017,810,300
07 Jun 2019357.39365.15355.69360.87360.874,777,300
06 Jun 2019354.84358.21352.09357.13357.133,710,000
05 Jun 2019354.38357.88348.71355.73355.735,020,100
04 Jun 2019345.00353.61343.25353.40353.407,891,600
03 Jun 2019343.56347.66332.65336.63336.637,849,600
31 May 2019347.22349.34342.92343.28343.285,023,400
30 May 2019350.55354.21348.30351.85351.854,008,000
29 May 2019353.60353.85345.90349.19349.195,658,900
28 May 2019354.39361.20353.65355.06355.064,717,100
24 May 2019355.41359.44353.79354.39354.393,831,000
23 May 2019355.50357.42347.70352.21352.215,630,400
22 May 2019358.01370.46357.30359.73359.736,229,400
21 May 2019350.95356.43349.93354.27354.274,026,400
20 May 2019351.23352.42345.40348.11348.114,621,500
17 May 2019356.39359.62353.79354.45354.454,725,400
16 May 2019356.37364.00353.94359.31359.316,441,500
15 May 2019343.34356.50341.39354.99354.996,340,100
14 May 2019348.71349.95342.50345.61345.615,353,000
13 May 2019352.29354.26343.10345.26345.268,026,700
10 May 2019361.62365.26353.06361.04361.045,657,100
09 May 2019360.90364.20352.75362.75362.755,882,600
08 May 2019367.92369.00361.36364.37364.376,572,000
07 May 2019377.00379.91365.81370.46370.466,974,900
06 May 2019377.69381.35376.00378.67378.675,793,100
03 May 2019381.53385.03378.27385.03385.035,130,300
02 May 2019378.00383.50374.51379.06379.065,398,200
01 May 2019374.00385.99373.17378.81378.819,257,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...