Mail

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
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	31,305,900
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
26 Jun 2019	361.60	366.79	361.60	362.20	362.20	3,669,700
25 Jun 2019	370.75	371.00	358.29	360.30	360.30	5,750,400
24 Jun 2019	370.27	375.00	370.20	371.04	371.04	4,830,200
21 Jun 2019	365.00	371.45	365.00	369.21	369.21	7,448,400
20 Jun 2019	365.91	370.12	361.22	365.21	365.21	5,899,500
19 Jun 2019	361.72	364.74	356.12	363.52	363.52	5,667,200
18 Jun 2019	355.57	361.50	353.75	357.12	357.12	5,428,500
17 Jun 2019	342.69	351.77	342.06	350.62	350.62	5,358,200
14 Jun 2019	341.63	343.40	336.16	339.73	339.73	5,019,000
13 Jun 2019	347.23	348.50	339.25	343.43	343.43	6,209,300
12 Jun 2019	351.82	353.61	343.23	345.56	345.56	4,584,700
11 Jun 2019	355.00	357.58	348.50	351.27	351.27	5,396,700
10 Jun 2019	363.65	367.10	349.29	352.01	352.01	7,810,300
07 Jun 2019	357.39	365.15	355.69	360.87	360.87	4,777,300
06 Jun 2019	354.84	358.21	352.09	357.13	357.13	3,710,000
05 Jun 2019	354.38	357.88	348.71	355.73	355.73	5,020,100
04 Jun 2019	345.00	353.61	343.25	353.40	353.40	7,891,600
03 Jun 2019	343.56	347.66	332.65	336.63	336.63	7,849,600
31 May 2019	347.22	349.34	342.92	343.28	343.28	5,023,400
30 May 2019	350.55	354.21	348.30	351.85	351.85	4,008,000
29 May 2019	353.60	353.85	345.90	349.19	349.19	5,658,900
28 May 2019	354.39	361.20	353.65	355.06	355.06	4,717,100
24 May 2019	355.41	359.44	353.79	354.39	354.39	3,831,000
23 May 2019	355.50	357.42	347.70	352.21	352.21	5,630,400
22 May 2019	358.01	370.46	357.30	359.73	359.73	6,229,400
21 May 2019	350.95	356.43	349.93	354.27	354.27	4,026,400
20 May 2019	351.23	352.42	345.40	348.11	348.11	4,621,500
17 May 2019	356.39	359.62	353.79	354.45	354.45	4,725,400
16 May 2019	356.37	364.00	353.94	359.31	359.31	6,441,500
15 May 2019	343.34	356.50	341.39	354.99	354.99	6,340,100
14 May 2019	348.71	349.95	342.50	345.61	345.61	5,353,000
13 May 2019	352.29	354.26	343.10	345.26	345.26	8,026,700
10 May 2019	361.62	365.26	353.06	361.04	361.04	5,657,100
09 May 2019	360.90	364.20	352.75	362.75	362.75	5,882,600
08 May 2019	367.92	369.00	361.36	364.37	364.37	6,572,000
07 May 2019	377.00	379.91	365.81	370.46	370.46	6,974,900
06 May 2019	377.69	381.35	376.00	378.67	378.67	5,793,100
03 May 2019	381.53	385.03	378.27	385.03	385.03	5,130,300
02 May 2019	378.00	383.50	374.51	379.06	379.06	5,398,200
01 May 2019	374.00	385.99	373.17	378.81	378.81	9,257,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...