Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
565.17-14.67 (-2.53%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 582.10 | 583.99 | 564.35 | 565.17 | 565.17 | 7,538,200 |
| 21 Jan 2021 | 582.45 | 588.75 | 570.40 | 579.84 | 579.84 | 11,840,600 |
| 20 Jan 2021 | 565.42 | 593.29 | 556.86 | 586.34 | 586.34 | 32,637,500 |
| 19 Jan 2021 | 501.00 | 509.25 | 493.54 | 501.77 | 501.77 | 12,315,800 |
| 15 Jan 2021 | 500.00 | 506.32 | 495.10 | 497.98 | 497.98 | 5,890,200 |
| 14 Jan 2021 | 507.35 | 514.50 | 499.58 | 500.86 | 500.86 | 4,177,400 |
| 13 Jan 2021 | 495.50 | 512.35 | 493.01 | 507.79 | 507.79 | 5,032,100 |
| 12 Jan 2021 | 500.00 | 501.09 | 485.67 | 494.25 | 494.25 | 5,990,400 |
| 11 Jan 2021 | 507.84 | 510.73 | 497.95 | 499.10 | 499.10 | 3,812,700 |
| 08 Jan 2021 | 511.31 | 513.24 | 504.51 | 510.40 | 510.40 | 2,972,300 |
| 07 Jan 2021 | 508.28 | 516.44 | 506.42 | 508.89 | 508.89 | 3,686,400 |
| 06 Jan 2021 | 511.97 | 513.10 | 499.50 | 500.49 | 500.49 | 5,346,200 |
| 05 Jan 2021 | 521.55 | 526.78 | 515.89 | 520.80 | 520.80 | 3,133,900 |
| 04 Jan 2021 | 539.00 | 540.80 | 515.09 | 522.86 | 522.86 | 4,444,400 |
| 31 Dec 2020 | 525.53 | 545.50 | 523.15 | 540.73 | 540.73 | 5,388,800 |
| 30 Dec 2020 | 530.13 | 533.26 | 523.69 | 524.59 | 524.59 | 1,876,300 |
| 29 Dec 2020 | 519.90 | 536.55 | 515.48 | 530.87 | 530.87 | 4,022,400 |
| 28 Dec 2020 | 516.43 | 523.66 | 507.13 | 519.12 | 519.12 | 2,891,900 |
| 24 Dec 2020 | 515.12 | 519.35 | 512.21 | 513.97 | 513.97 | 1,144,000 |
| 23 Dec 2020 | 524.76 | 526.32 | 514.20 | 514.48 | 514.48 | 2,393,200 |
| 22 Dec 2020 | 527.69 | 530.40 | 520.50 | 527.33 | 527.33 | 1,906,600 |
| 21 Dec 2020 | 530.05 | 532.62 | 521.15 | 528.91 | 528.91 | 3,894,000 |
| 18 Dec 2020 | 533.20 | 536.37 | 526.02 | 534.45 | 534.45 | 4,502,700 |
| 17 Dec 2020 | 529.00 | 535.49 | 526.44 | 532.90 | 532.90 | 3,193,400 |
| 16 Dec 2020 | 520.11 | 527.38 | 517.69 | 524.83 | 524.83 | 3,682,400 |
| 15 Dec 2020 | 518.50 | 524.70 | 513.56 | 519.78 | 519.78 | 3,398,200 |
| 14 Dec 2020 | 505.44 | 524.16 | 501.18 | 522.42 | 522.42 | 5,770,400 |
| 11 Dec 2020 | 495.00 | 503.34 | 494.85 | 503.22 | 503.22 | 3,210,900 |
| 10 Dec 2020 | 494.56 | 503.77 | 492.91 | 501.09 | 501.09 | 3,018,200 |
| 09 Dec 2020 | 510.53 | 514.50 | 491.29 | 493.60 | 493.60 | 4,178,800 |
| 08 Dec 2020 | 517.90 | 521.49 | 505.55 | 512.66 | 512.66 | 4,229,000 |
| 07 Dec 2020 | 500.01 | 517.76 | 497.77 | 515.78 | 515.78 | 4,289,300 |
| 04 Dec 2020 | 497.50 | 504.50 | 493.64 | 498.31 | 498.31 | 3,666,200 |
| 03 Dec 2020 | 502.99 | 508.77 | 496.04 | 497.52 | 497.52 | 2,826,100 |
| 02 Dec 2020 | 501.62 | 506.80 | 493.50 | 503.38 | 503.38 | 3,028,400 |
| 01 Dec 2020 | 492.34 | 509.47 | 491.98 | 504.58 | 504.58 | 5,063,200 |
| 30 Nov 2020 | 490.08 | 492.55 | 481.27 | 490.70 | 490.70 | 3,530,900 |
| 27 Nov 2020 | 486.58 | 493.25 | 481.85 | 491.36 | 491.36 | 2,805,800 |
| 25 Nov 2020 | 485.13 | 486.90 | 478.92 | 485.00 | 485.00 | 3,598,600 |
| 24 Nov 2020 | 478.84 | 484.05 | 475.89 | 482.88 | 482.88 | 3,550,500 |
| 23 Nov 2020 | 490.46 | 491.15 | 475.84 | 476.62 | 476.62 | 5,416,600 |
| 20 Nov 2020 | 485.22 | 494.76 | 481.57 | 488.24 | 488.24 | 4,253,400 |
| 19 Nov 2020 | 482.00 | 487.80 | 480.47 | 484.67 | 484.67 | 2,254,700 |
| 18 Nov 2020 | 481.95 | 488.61 | 477.72 | 481.79 | 481.79 | 3,629,200 |
| 17 Nov 2020 | 480.12 | 487.51 | 478.85 | 480.63 | 480.63 | 3,698,100 |
| 16 Nov 2020 | 480.00 | 485.58 | 477.30 | 479.10 | 479.10 | 3,953,600 |
| 13 Nov 2020 | 486.77 | 488.94 | 477.80 | 482.84 | 482.84 | 3,002,700 |
| 12 Nov 2020 | 491.00 | 496.52 | 480.43 | 486.77 | 486.77 | 5,063,700 |
| 11 Nov 2020 | 483.00 | 491.68 | 478.26 | 490.76 | 490.76 | 5,460,500 |
| 10 Nov 2020 | 470.95 | 484.60 | 463.41 | 480.24 | 480.24 | 8,306,100 |
| 09 Nov 2020 | 485.54 | 495.85 | 467.26 | 470.50 | 470.50 | 10,419,700 |
| 06 Nov 2020 | 515.00 | 515.21 | 502.51 | 514.73 | 514.73 | 4,236,300 |
| 05 Nov 2020 | 506.56 | 518.73 | 503.45 | 513.76 | 513.76 | 5,372,800 |
| 04 Nov 2020 | 495.36 | 507.73 | 493.98 | 496.95 | 496.95 | 5,137,300 |
| 03 Nov 2020 | 484.93 | 495.31 | 478.76 | 487.22 | 487.22 | 3,690,200 |
| 02 Nov 2020 | 478.87 | 486.30 | 475.00 | 484.12 | 484.12 | 4,408,200 |
| 30 Oct 2020 | 502.01 | 505.88 | 472.21 | 475.74 | 475.74 | 7,807,900 |
| 29 Oct 2020 | 488.50 | 513.90 | 479.34 | 504.21 | 504.21 | 11,120,700 |
| 28 Oct 2020 | 486.36 | 494.00 | 483.28 | 486.24 | 486.24 | 5,992,700 |
| 27 Oct 2020 | 490.01 | 490.49 | 482.93 | 488.93 | 488.93 | 3,627,200 |
| 26 Oct 2020 | 487.03 | 496.82 | 478.90 | 488.24 | 488.24 | 6,186,100 |
| 23 Oct 2020 | 488.11 | 490.06 | 481.35 | 488.28 | 488.28 | 4,927,900 |
| 22 Oct 2020 | 494.69 | 495.14 | 482.00 | 485.23 | 485.23 | 6,997,900 |
| 21 Oct 2020 | 501.03 | 506.85 | 488.25 | 489.05 | 489.05 | 17,405,700 |
| 20 Oct 2020 | 528.14 | 533.78 | 522.26 | 525.42 | 525.42 | 10,047,200 |
| 19 Oct 2020 | 537.07 | 541.80 | 525.38 | 530.72 | 530.72 | 7,567,500 |
| 16 Oct 2020 | 549.50 | 554.33 | 530.03 | 530.79 | 530.79 | 6,347,400 |
| 15 Oct 2020 | 545.52 | 551.22 | 535.10 | 541.94 | 541.94 | 5,113,100 |
| 14 Oct 2020 | 562.61 | 572.49 | 541.00 | 541.45 | 541.45 | 9,510,100 |
| 13 Oct 2020 | 540.56 | 557.65 | 537.20 | 554.09 | 554.09 | 5,602,500 |
| 12 Oct 2020 | 548.81 | 551.81 | 538.24 | 539.81 | 539.81 | 5,391,100 |
| 09 Oct 2020 | 537.83 | 544.28 | 535.00 | 539.44 | 539.44 | 4,781,300 |
| 08 Oct 2020 | 533.48 | 535.00 | 524.15 | 531.79 | 531.79 | 5,386,500 |
| 07 Oct 2020 | 518.00 | 536.49 | 515.82 | 534.66 | 534.66 | 7,988,700 |
| 06 Oct 2020 | 518.72 | 521.82 | 504.16 | 505.87 | 505.87 | 4,199,000 |
| 05 Oct 2020 | 506.80 | 520.99 | 501.70 | 520.65 | 520.65 | 4,088,100 |
| 02 Oct 2020 | 516.43 | 526.37 | 502.70 | 503.06 | 503.06 | 6,071,200 |
| 01 Oct 2020 | 506.03 | 529.55 | 503.60 | 527.51 | 527.51 | 8,153,700 |
| 30 Sep 2020 | 492.57 | 504.63 | 489.27 | 500.03 | 500.03 | 4,634,100 |
| 29 Sep 2020 | 489.50 | 496.29 | 486.53 | 493.48 | 493.48 | 3,541,500 |
| 28 Sep 2020 | 489.11 | 492.00 | 477.88 | 490.65 | 490.65 | 4,773,500 |
| 25 Sep 2020 | 474.39 | 484.87 | 468.03 | 482.88 | 482.88 | 3,769,400 |
| 24 Sep 2020 | 470.53 | 477.00 | 467.82 | 473.08 | 473.08 | 3,727,200 |
| 23 Sep 2020 | 491.04 | 491.04 | 469.00 | 470.61 | 470.61 | 3,726,400 |
| 22 Sep 2020 | 489.01 | 491.82 | 479.26 | 491.17 | 491.17 | 3,482,300 |
| 21 Sep 2020 | 467.69 | 487.78 | 466.32 | 487.35 | 487.35 | 5,457,500 |
| 18 Sep 2020 | 472.51 | 479.40 | 458.60 | 469.96 | 469.96 | 6,717,700 |
| 17 Sep 2020 | 475.16 | 478.40 | 463.27 | 470.20 | 470.20 | 5,379,300 |
| 16 Sep 2020 | 499.99 | 504.66 | 483.31 | 483.86 | 483.86 | 4,394,900 |
| 15 Sep 2020 | 484.00 | 497.47 | 481.63 | 495.99 | 495.99 | 5,337,000 |
| 14 Sep 2020 | 480.62 | 488.99 | 471.30 | 476.26 | 476.26 | 7,359,100 |
| 11 Sep 2020 | 486.49 | 493.73 | 476.81 | 482.03 | 482.03 | 5,035,200 |
| 10 Sep 2020 | 503.35 | 506.29 | 478.84 | 480.67 | 480.67 | 6,240,200 |
| 09 Sep 2020 | 519.21 | 520.00 | 492.57 | 500.19 | 500.19 | 6,848,100 |
| 08 Sep 2020 | 498.40 | 522.00 | 495.00 | 507.02 | 507.02 | 5,572,700 |
| 04 Sep 2020 | 520.18 | 527.36 | 485.98 | 516.05 | 516.05 | 8,270,100 |
| 03 Sep 2020 | 545.00 | 554.00 | 521.32 | 525.75 | 525.75 | 9,071,100 |
| 02 Sep 2020 | 553.78 | 556.50 | 537.37 | 552.84 | 552.84 | 5,886,900 |
| 01 Sep 2020 | 532.60 | 557.39 | 532.45 | 556.55 | 556.55 | 9,581,900 |
| 31 Aug 2020 | 521.16 | 531.99 | 517.58 | 529.56 | 529.56 | 4,941,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
