Australia markets close in 3 hours 21 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.28-2.66 (-0.54%)
At close: 4:00PM EDT
485.16 -1.12 (-0.23%)
After hours: 03:59AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2021488.39493.39486.19486.28486.282,350,496
17 May 2021485.59492.71482.81488.94488.942,703,100
14 May 2021487.86494.85486.59493.37493.372,881,800
13 May 2021489.13490.78482.71486.66486.662,712,500
12 May 2021486.83493.54482.70484.98484.984,121,500
11 May 2021479.75497.99478.63495.08495.084,401,000
10 May 2021502.00503.15486.11486.69486.695,131,600
07 May 2021504.62508.55501.12503.84503.843,131,100
06 May 2021495.99499.55491.37499.55499.553,783,700
05 May 2021504.99507.78494.63496.08496.083,129,400
04 May 2021510.78511.63496.79503.18503.184,349,500
03 May 2021512.65518.95505.20509.11509.114,091,900
30 Apr 2021505.00514.55505.00513.47513.474,408,400
29 Apr 2021507.60509.29499.00509.00509.005,127,800
28 Apr 2021505.20508.40503.34506.52506.523,193,000
27 Apr 2021512.62512.99504.58505.55505.553,761,300
26 Apr 2021506.76510.48503.00510.30510.304,388,800
23 Apr 2021509.01509.70500.70505.55505.557,307,700
22 Apr 2021513.82513.96500.55508.78508.789,061,100
21 Apr 2021508.00515.46503.60508.90508.9022,897,400
20 Apr 2021554.42563.56546.30549.57549.5711,257,600
19 Apr 2021546.90556.44545.53554.44554.444,288,700
16 Apr 2021550.54551.98539.51546.54546.543,209,100
15 Apr 2021544.17553.49542.66549.22549.223,139,100
14 Apr 2021554.87554.87538.53540.02540.023,740,300
13 Apr 2021557.00559.75550.30553.73553.732,720,300
12 Apr 2021551.05557.98549.58552.78552.782,944,100
09 Apr 2021552.69556.90547.11555.31555.312,894,000
08 Apr 2021551.13556.90547.57554.58554.584,309,800
07 Apr 2021543.50549.64541.45546.99546.992,151,300
06 Apr 2021544.81554.17543.30544.53544.533,474,200
05 Apr 2021540.01542.85529.23540.67540.673,355,900
01 Apr 2021529.93540.50527.03539.42539.423,938,600
31 Mar 2021515.67528.13515.44521.66521.663,503,100
30 Mar 2021510.51514.41506.91513.39513.392,418,100
29 Mar 2021505.66518.00504.40513.95513.953,330,000
26 Mar 2021502.82508.72496.68508.05508.053,467,800
25 Mar 2021516.99518.53497.00502.86502.864,926,800
24 Mar 2021533.78534.42520.00520.81520.814,102,200
23 Mar 2021529.87543.12529.40535.09535.095,583,500
22 Mar 2021509.13529.31509.13523.11523.113,360,600
19 Mar 2021504.96513.19501.63512.18512.184,386,400
18 Mar 2021516.40517.90503.85504.79504.794,094,500
17 Mar 2021522.00528.37514.30524.44524.442,817,400
16 Mar 2021524.47533.42523.21524.03524.033,238,900
15 Mar 2021516.32520.73508.03520.25520.253,484,300
12 Mar 2021512.50526.51506.59518.02518.023,981,700
11 Mar 2021512.20530.24510.71523.06523.064,714,500
10 Mar 2021513.50518.97504.25504.54504.543,771,500
09 Mar 2021507.31513.11503.82506.44506.443,470,000
08 Mar 2021514.46518.84492.85493.33493.333,981,800
05 Mar 2021511.98517.76498.79516.39516.395,070,000
04 Mar 2021521.50531.50507.68511.29511.295,034,800
03 Mar 2021545.93548.01517.81520.70520.705,362,400
02 Mar 2021553.34556.99546.02547.82547.823,042,200
01 Mar 2021545.57552.14542.00550.64550.643,041,400
26 Feb 2021546.51553.09538.00538.85538.853,755,600
25 Feb 2021550.27556.48535.75546.70546.704,252,900
24 Feb 2021539.80556.85539.07553.41553.413,245,000
23 Feb 2021525.00548.54518.28546.15546.154,136,500
22 Feb 2021534.99541.79530.79533.78533.783,078,600
19 Feb 2021548.00548.99538.81540.22540.222,841,500
18 Feb 2021549.00550.00538.23548.22548.222,456,200
17 Feb 2021550.99555.25543.03551.34551.342,069,600
16 Feb 2021557.29563.63552.73557.28557.282,624,100
12 Feb 2021556.94561.25550.85556.52556.522,197,100
11 Feb 2021564.44565.93554.22557.59557.592,730,600
10 Feb 2021562.50566.65553.46563.59563.593,991,300
09 Feb 2021546.00566.00543.00559.07559.073,703,500
08 Feb 2021555.00555.00543.70547.92547.922,791,700
05 Feb 2021552.26554.44545.48550.79550.792,376,200
04 Feb 2021539.81559.48537.51552.16552.165,164,500
03 Feb 2021550.17550.48538.24539.45539.453,172,300
02 Feb 2021542.01555.48538.93548.16548.163,767,600
01 Feb 2021536.79545.06531.73539.04539.043,547,500
29 Jan 2021538.00541.00530.18532.39532.394,325,300
28 Jan 2021535.88553.15530.74538.60538.605,969,000
27 Jan 2021550.71556.42515.73523.28523.288,670,300
26 Jan 2021554.73567.99554.06561.93561.935,023,800
25 Jan 2021567.00569.75548.65556.78556.787,207,300
22 Jan 2021582.10583.99564.35565.17565.177,550,800
21 Jan 2021582.45588.75570.40579.84579.8411,802,100
20 Jan 2021565.42593.29556.86586.34586.3432,637,500
19 Jan 2021501.00509.25493.54501.77501.7712,315,800
15 Jan 2021500.00506.32495.10497.98497.985,895,800
14 Jan 2021507.35514.50499.58500.86500.864,177,400
13 Jan 2021495.50512.35493.01507.79507.795,032,100
12 Jan 2021500.00501.09485.67494.25494.255,990,400
11 Jan 2021507.84510.73497.95499.10499.103,806,200
08 Jan 2021511.31513.24504.51510.40510.402,973,900
07 Jan 2021508.28516.44506.42508.89508.893,686,400
06 Jan 2021511.97513.10499.50500.49500.495,346,200
05 Jan 2021521.55526.78515.89520.80520.803,133,900
04 Jan 2021539.00540.80515.09522.86522.864,444,400
31 Dec 2020525.53545.50523.15540.73540.735,392,300
30 Dec 2020530.13533.26523.69524.59524.591,876,300
29 Dec 2020519.90536.55515.48530.87530.874,022,400
28 Dec 2020516.43523.66507.13519.12519.122,891,900
24 Dec 2020515.12519.35512.21513.97513.971,144,000
23 Dec 2020524.76526.32514.20514.48514.482,393,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...