NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 2020417.24421.87413.79421.60421.602,916,181
27 May 2020410.38420.02397.86419.89419.8910,440,000
26 May 2020427.77428.50413.14414.77414.777,881,100
22 May 2020437.00439.09427.18429.32429.325,422,300
21 May 2020448.56448.96430.25436.25436.259,117,300
20 May 2020454.25455.81444.00447.67447.675,607,300
19 May 2020453.40458.97450.47451.04451.044,810,500
18 May 2020451.16456.36443.35452.58452.587,780,300
15 May 2020440.70455.00437.51454.19454.197,244,000
14 May 2020444.90452.38432.82441.95441.959,007,500
13 May 2020435.69447.00427.27438.27438.277,014,600
12 May 2020442.00444.17431.36431.82431.824,598,200
11 May 2020436.33444.89435.56440.52440.525,480,300
08 May 2020434.14442.00433.64435.55435.555,054,300
07 May 2020436.89438.88430.66436.53436.535,641,900
06 May 2020429.30439.77426.39434.26434.266,660,700
05 May 2020427.56431.00421.56424.68424.686,286,300
04 May 2020417.78428.54414.87428.15428.157,799,100
01 May 2020415.10427.97411.73415.27415.278,299,900
30 Apr 2020410.31424.44408.00419.85419.857,939,400
29 Apr 2020399.53415.86393.60411.89411.899,693,100
28 Apr 2020419.99421.00402.91403.83403.8310,101,200
27 Apr 2020425.00429.00420.84421.38421.386,277,500
24 Apr 2020425.00427.17415.88424.99424.998,670,400
23 Apr 2020419.26438.41419.26426.70426.7013,952,300
22 Apr 2020429.73433.00413.00421.42421.4221,123,800
21 Apr 2020444.77447.00425.60433.83433.8323,177,600
20 Apr 2020435.17444.49430.56437.49437.4912,655,800
17 Apr 2020431.00432.00414.70422.96422.9612,616,300
16 Apr 2020437.00449.52431.61439.17439.1716,128,700
15 Apr 2020413.00434.98412.25426.75426.7513,561,200
14 Apr 2020397.50417.82394.85413.55413.5511,581,000
13 Apr 2020371.31400.51367.70396.72396.7211,692,900
09 Apr 2020371.06372.10363.03370.72370.727,711,300
08 Apr 2020374.01378.39368.31371.12371.126,908,900
07 Apr 2020380.00381.33369.34372.28372.287,046,400
06 Apr 2020365.22380.29361.71379.96379.968,183,900
03 Apr 2020367.47370.90357.51361.76361.764,860,800
02 Apr 2020364.08370.99360.06370.08370.084,592,500
01 Apr 2020376.05380.23361.02364.08364.086,672,500
31 Mar 2020367.93383.01366.44375.50375.509,366,500
30 Mar 2020363.00377.80361.17370.96370.968,622,000
27 Mar 2020359.09368.56353.00357.12357.127,948,800
26 Mar 2020344.00363.84341.73362.99362.997,229,600
25 Mar 2020361.02362.00339.17342.39342.398,767,200
24 Mar 2020369.99372.93353.03357.32357.3211,638,700
23 Mar 2020347.89366.11340.88360.27360.2713,449,400
20 Mar 2020342.31350.49332.00332.83332.8310,853,800
19 Mar 2020324.33348.51316.82332.03332.0310,616,000
18 Mar 2020302.40331.58300.00315.47315.4712,593,600
17 Mar 2020306.19322.90290.25319.75319.7510,013,900
16 Mar 2020306.63334.35294.75298.84298.8410,559,900
13 Mar 2020330.51336.42307.39336.30336.309,458,200
12 Mar 2020326.50335.72307.32315.25315.2512,071,600
11 Mar 2020358.92362.98344.79349.92349.926,036,000
10 Mar 2020356.43364.54347.85364.13364.137,604,400
09 Mar 2020343.86357.47341.72346.49346.497,405,500
06 Mar 2020367.70371.31356.85368.97368.978,147,200
05 Mar 2020381.00391.40368.64372.78372.788,747,000
04 Mar 2020377.77384.01370.51383.79383.795,487,300
03 Mar 2020381.03393.52367.40368.77368.778,364,600
02 Mar 2020373.11381.36364.50381.05381.056,997,900
28 Feb 2020364.21376.77356.80369.03369.0311,178,600
27 Feb 2020371.46391.56370.60371.71371.7110,949,100
26 Feb 2020366.31382.00365.00379.24379.248,934,100
25 Feb 2020372.00375.65357.72360.09360.096,481,200
24 Feb 2020364.76372.82361.00368.70368.706,936,400
21 Feb 2020385.33387.32377.90380.07380.073,930,100
20 Feb 2020386.56389.70376.68386.00386.004,079,400
19 Feb 2020388.12392.95384.90386.19386.194,896,400
18 Feb 2020379.30389.54379.19387.78387.785,173,900
14 Feb 2020381.47385.15379.43380.40380.403,736,300
13 Feb 2020376.96385.37376.51381.40381.404,485,400
12 Feb 2020377.18380.62375.88380.01380.014,624,800
11 Feb 2020373.75378.11369.72373.69373.694,772,900
10 Feb 2020365.00374.80362.52371.07371.075,294,100
07 Feb 2020365.04371.80363.57366.77366.774,385,200
06 Feb 2020369.60371.55362.51366.95366.953,920,400
05 Feb 2020375.13375.25362.30369.67369.676,437,000
04 Feb 2020361.00369.57356.10369.01369.017,161,500
03 Feb 2020347.24359.63346.28358.00358.006,674,900
31 Jan 2020347.39347.39340.98345.09345.095,230,000
30 Jan 2020341.10348.20339.25347.74347.745,328,100
29 Jan 2020349.00349.40338.55343.16343.167,643,500
28 Jan 2020345.88352.40342.78348.52348.526,821,600
27 Jan 2020345.95351.90341.02342.88342.887,709,500
24 Jan 2020348.46359.85345.88353.16353.1617,939,700
23 Jan 2020326.04349.88325.01349.60349.6018,200,300
22 Jan 2020332.55336.30323.60326.00326.0021,730,000
21 Jan 2020340.00341.00332.59338.11338.1114,350,300
17 Jan 2020341.00341.57337.38339.67339.676,066,500
16 Jan 2020343.50343.56335.85338.62338.625,016,000
15 Jan 2020338.68343.17336.60339.07339.075,158,000
14 Jan 2020344.40345.38335.52338.69338.697,199,400
13 Jan 2020331.80340.85331.51338.92338.926,290,000
10 Jan 2020337.13338.50327.27329.05329.054,718,300
09 Jan 2020342.00343.42334.61335.66335.664,709,300
08 Jan 2020331.49342.70331.05339.26339.267,104,500
07 Jan 2020336.47336.70330.30330.75330.754,703,200
06 Jan 2020323.12336.36321.20335.83335.835,663,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...