Australia markets open in 1 hour 18 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
485.00+2.12 (+0.44%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020485.13486.90478.92485.00485.003,595,300
24 Nov 2020478.84484.05475.89482.88482.883,550,500
23 Nov 2020490.46491.15475.84476.62476.625,416,600
20 Nov 2020485.22494.76481.57488.24488.244,253,400
19 Nov 2020482.00487.80480.47484.67484.672,254,700
18 Nov 2020481.95488.61477.72481.79481.793,629,200
17 Nov 2020480.12487.51478.85480.63480.633,698,100
16 Nov 2020480.00485.58477.30479.10479.103,953,600
13 Nov 2020486.77488.94477.80482.84482.843,002,700
12 Nov 2020491.00496.52480.43486.77486.775,063,700
11 Nov 2020483.00491.68478.26490.76490.765,460,500
10 Nov 2020470.95484.60463.41480.24480.248,306,100
09 Nov 2020485.54495.85467.26470.50470.5010,419,700
06 Nov 2020515.00515.21502.51514.73514.734,236,300
05 Nov 2020506.56518.73503.45513.76513.765,372,800
04 Nov 2020495.36507.73493.98496.95496.955,137,300
03 Nov 2020484.93495.31478.76487.22487.223,690,200
02 Nov 2020478.87486.30475.00484.12484.124,408,200
30 Oct 2020502.01505.88472.21475.74475.747,807,900
29 Oct 2020488.50513.90479.34504.21504.2111,120,700
28 Oct 2020486.36494.00483.28486.24486.245,992,700
27 Oct 2020490.01490.49482.93488.93488.933,627,200
26 Oct 2020487.03496.82478.90488.24488.246,186,100
23 Oct 2020488.11490.06481.35488.28488.284,927,900
22 Oct 2020494.69495.14482.00485.23485.236,997,900
21 Oct 2020501.03506.85488.25489.05489.0517,405,700
20 Oct 2020528.14533.78522.26525.42525.4210,047,200
19 Oct 2020537.07541.80525.38530.72530.727,567,500
16 Oct 2020549.50554.33530.03530.79530.796,347,400
15 Oct 2020545.52551.22535.10541.94541.945,113,100
14 Oct 2020562.61572.49541.00541.45541.459,510,100
13 Oct 2020540.56557.65537.20554.09554.095,602,500
12 Oct 2020548.81551.81538.24539.81539.815,391,100
09 Oct 2020537.83544.28535.00539.44539.444,781,300
08 Oct 2020533.48535.00524.15531.79531.795,386,500
07 Oct 2020518.00536.49515.82534.66534.667,988,700
06 Oct 2020518.72521.82504.16505.87505.874,199,000
05 Oct 2020506.80520.99501.70520.65520.654,088,100
02 Oct 2020516.43526.37502.70503.06503.066,071,200
01 Oct 2020506.03529.55503.60527.51527.518,153,700
30 Sep 2020492.57504.63489.27500.03500.034,631,100
29 Sep 2020489.50496.29486.53493.48493.483,541,500
28 Sep 2020489.11492.00477.88490.65490.654,773,500
25 Sep 2020474.39484.87468.03482.88482.883,769,400
24 Sep 2020470.53477.00467.82473.08473.083,727,200
23 Sep 2020491.04491.04469.00470.61470.613,726,400
22 Sep 2020489.01491.82479.26491.17491.173,482,300
21 Sep 2020467.69487.78466.32487.35487.355,457,500
18 Sep 2020472.51479.40458.60469.96469.966,717,700
17 Sep 2020475.16478.40463.27470.20470.205,379,300
16 Sep 2020499.99504.66483.31483.86483.864,394,900
15 Sep 2020484.00497.47481.63495.99495.995,337,000
14 Sep 2020480.62488.99471.30476.26476.267,359,100
11 Sep 2020486.49493.73476.81482.03482.035,035,200
10 Sep 2020503.35506.29478.84480.67480.676,240,200
09 Sep 2020519.21520.00492.57500.19500.196,848,100
08 Sep 2020498.40522.00495.00507.02507.025,572,700
04 Sep 2020520.18527.36485.98516.05516.058,270,100
03 Sep 2020545.00554.00521.32525.75525.759,071,100
02 Sep 2020553.78556.50537.37552.84552.845,886,900
01 Sep 2020532.60557.39532.45556.55556.559,581,900
31 Aug 2020521.16531.99517.58529.56529.564,941,400
28 Aug 2020532.00539.00522.00523.89523.894,417,500
27 Aug 2020537.78541.00521.25526.27526.279,062,900
26 Aug 2020492.50549.04492.08547.53547.5320,373,700
25 Aug 2020488.19492.47485.09490.58490.585,727,700
24 Aug 2020495.44501.00483.16488.81488.814,762,200
21 Aug 2020496.46498.13490.00492.31492.313,921,300
20 Aug 2020484.69498.94483.89497.90497.905,132,500
19 Aug 2020493.93494.50483.50484.53484.533,156,200
18 Aug 2020484.35495.30482.80491.87491.873,505,500
17 Aug 2020484.19486.24479.10482.35482.352,423,500
14 Aug 2020482.82488.33480.21482.68482.682,943,500
13 Aug 2020478.40484.45476.45481.33481.333,008,900
12 Aug 2020471.34482.49470.18475.47475.475,441,200
11 Aug 2020479.75480.92466.55466.93466.937,329,200
10 Aug 2020493.35497.46478.63483.38483.384,691,200
07 Aug 2020505.45508.29486.68494.73494.735,906,700
06 Aug 2020504.11510.82498.70509.08509.083,725,900
05 Aug 2020508.68510.10501.20502.11502.114,313,500
04 Aug 2020498.65510.44498.65509.64509.645,608,000
03 Aug 2020490.86503.09490.23498.62498.625,873,100
31 Jul 2020488.29494.80484.50488.88488.885,924,300
30 Jul 2020480.71488.35477.51485.80485.806,608,600
29 Jul 2020492.25494.92484.13484.48484.486,611,800
28 Jul 2020496.02497.79487.76488.51488.515,986,700
27 Jul 2020484.51496.92482.31495.65495.657,863,100
24 Jul 2020468.77487.17467.54480.45480.457,746,200
23 Jul 2020491.13491.90472.02477.58477.587,722,000
22 Jul 2020492.19497.20487.20489.82489.826,954,100
21 Jul 2020506.00506.22488.61490.10490.109,127,200
20 Jul 2020489.14504.50484.20502.41502.4111,940,300
17 Jul 2020494.87503.59484.14492.99492.9924,991,400
16 Jul 2020526.48535.54504.36527.39527.3924,499,000
15 Jul 2020516.30529.00510.18523.26523.2610,066,700
14 Jul 2020517.08525.50490.49524.88524.8815,083,300
13 Jul 2020567.98575.37520.96525.50525.5018,399,000
10 Jul 2020519.73555.88511.28548.73548.7321,605,600
09 Jul 2020508.40510.00495.78507.76507.765,840,500
08 Jul 2020498.58505.10493.81502.78502.785,691,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...