News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

589.35+2.85 (+0.49%)

At close: 4:00PM EDT

588.29 -1.06 (-0.18%)
After hours: 07:08PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sept 2021	587.85	590.28	580.97	589.35	589.35	4,142,286
16 Sept 2021	584.30	587.48	577.72	586.50	586.50	1,832,000
15 Sept 2021	578.17	584.62	575.37	582.87	582.87	2,755,600
14 Sept 2021	584.89	587.28	575.56	577.76	577.76	3,457,000
13 Sept 2021	598.57	598.57	582.78	589.29	589.29	3,062,900
10 Sept 2021	598.16	609.45	593.67	598.72	598.72	3,948,000
09 Sept 2021	606.47	609.44	596.55	597.54	597.54	2,954,200
08 Sept 2021	603.84	615.60	595.71	606.05	606.05	5,424,500
07 Sept 2021	594.69	613.85	593.99	606.71	606.71	5,821,400
03 Sept 2021	585.80	591.88	583.14	590.53	590.53	2,681,200
02 Sept 2021	583.68	598.76	583.68	588.55	588.55	6,179,900
01 Sept 2021	569.00	591.00	569.00	582.07	582.07	5,626,200
31 Aug 2021	566.12	569.48	561.61	569.19	569.19	2,431,900
30 Aug 2021	557.25	567.16	556.45	566.18	566.18	2,434,800
27 Aug 2021	551.60	564.17	549.25	558.92	558.92	3,251,100
26 Aug 2021	546.16	552.60	545.90	550.12	550.12	1,595,500
25 Aug 2021	550.16	552.84	545.45	547.58	547.58	2,065,600
24 Aug 2021	551.48	555.31	549.27	553.41	553.41	2,109,500
23 Aug 2021	545.98	555.55	543.74	553.33	553.33	2,602,000
20 Aug 2021	545.09	551.39	539.10	546.88	546.88	3,774,300
19 Aug 2021	522.74	548.39	521.87	543.71	543.71	7,497,300
18 Aug 2021	520.00	526.38	518.65	521.87	521.87	2,582,000
17 Aug 2021	515.47	520.79	514.20	518.91	518.91	2,309,800
16 Aug 2021	515.24	523.38	512.30	517.92	517.92	2,032,800
13 Aug 2021	512.64	521.44	511.51	515.92	515.92	2,176,300
12 Aug 2021	511.86	513.00	507.20	510.72	510.72	1,685,700
11 Aug 2021	517.00	519.57	509.77	512.40	512.40	1,673,900
10 Aug 2021	520.00	520.79	512.97	515.84	515.84	1,960,500
09 Aug 2021	521.15	522.67	517.99	519.97	519.97	1,367,800
06 Aug 2021	524.00	526.84	519.39	520.55	520.55	1,919,400
05 Aug 2021	517.13	525.41	514.02	524.89	524.89	2,556,700
04 Aug 2021	513.00	517.98	510.37	517.35	517.35	2,039,400
03 Aug 2021	514.39	515.63	505.37	510.82	510.82	2,579,400
02 Aug 2021	519.00	519.85	510.51	515.15	515.15	2,096,600
30 July 2021	512.69	519.79	510.96	517.57	517.57	2,534,900
29 July 2021	519.96	520.78	513.79	514.25	514.25	1,736,000
28 July 2021	521.82	524.47	516.98	519.30	519.30	2,390,500
27 July 2021	518.08	521.95	512.05	518.91	518.91	2,759,000
26 July 2021	514.38	521.13	509.01	516.49	516.49	2,254,500
23 July 2021	512.16	517.41	504.66	515.41	515.41	3,820,500
22 July 2021	510.21	513.68	507.00	511.77	511.77	4,328,100
21 July 2021	526.13	530.99	505.61	513.63	513.63	11,906,800
20 July 2021	526.07	536.64	520.30	531.05	531.05	6,930,400
19 July 2021	526.05	534.91	522.24	532.28	532.28	3,885,800
16 July 2021	541.81	544.06	527.05	530.31	530.31	3,442,100
15 July 2021	553.97	557.54	538.20	542.95	542.95	5,713,900
14 July 2021	541.01	554.10	541.01	547.95	547.95	4,659,500
13 July 2021	535.76	545.33	535.76	540.68	540.68	2,751,600
12 July 2021	540.30	540.65	532.92	537.31	537.31	1,780,700
09 July 2021	531.00	538.26	528.58	535.98	535.98	2,777,200
08 July 2021	530.93	535.50	529.09	530.76	530.76	3,269,000
07 July 2021	544.24	544.64	531.66	535.96	535.96	2,722,500
06 July 2021	533.00	542.86	533.00	541.64	541.64	2,775,100
02 July 2021	535.50	538.54	529.39	533.98	533.98	1,975,500
01 July 2021	525.72	537.04	525.72	533.54	533.54	2,805,400
30 June 2021	534.06	534.38	526.82	528.21	528.21	2,773,400
29 June 2021	533.55	536.13	528.57	533.50	533.50	2,314,600
28 June 2021	528.12	533.94	524.56	533.03	533.03	2,820,200
25 June 2021	528.84	533.06	525.00	527.07	527.07	5,299,100
24 June 2021	517.96	520.96	514.40	518.06	518.06	3,361,200
23 June 2021	508.48	516.63	508.20	512.74	512.74	3,944,800
22 June 2021	498.54	513.55	495.80	508.82	508.82	5,809,300
21 June 2021	501.64	502.05	492.28	497.00	497.00	5,277,300
18 June 2021	496.40	504.49	495.24	500.77	500.77	5,197,600
17 June 2021	490.25	501.80	490.15	498.34	498.34	3,198,300
16 June 2021	495.00	496.46	486.28	492.41	492.41	3,533,200
15 June 2021	501.23	501.23	490.40	491.90	491.90	3,104,100
14 June 2021	489.68	503.50	486.91	499.89	499.89	4,400,200
11 June 2021	490.00	491.41	487.78	488.77	488.77	3,124,000
10 June 2021	487.17	490.21	482.14	487.27	487.27	4,382,900
09 June 2021	494.50	496.09	484.65	485.81	485.81	3,055,000
08 June 2021	497.00	498.82	489.37	492.39	492.39	2,374,000
07 June 2021	492.92	496.70	490.55	494.66	494.66	2,791,900
04 June 2021	492.00	501.86	490.95	494.74	494.74	3,160,500
03 June 2021	495.19	496.66	487.25	489.43	489.43	3,887,400
02 June 2021	499.82	503.22	495.82	499.24	499.24	2,269,000
01 June 2021	504.01	505.41	497.74	499.08	499.08	2,482,600
28 May 2021	504.40	511.76	502.53	502.81	502.81	2,910,300
27 May 2021	501.80	505.10	498.54	503.86	503.86	3,253,800
26 May 2021	502.34	504.14	500.50	502.36	502.36	2,465,300
25 May 2021	506.00	506.37	499.22	501.34	501.34	2,699,500
24 May 2021	501.05	504.25	499.51	502.90	502.90	2,412,600
21 May 2021	503.12	505.40	497.26	497.89	497.89	3,322,900
20 May 2021	489.55	502.70	488.98	501.67	501.67	3,721,200
19 May 2021	481.63	488.57	478.54	487.70	487.70	3,349,900
18 May 2021	488.40	493.48	486.19	486.28	486.28	2,350,500
17 May 2021	485.59	492.71	482.81	488.94	488.94	2,705,200
14 May 2021	487.86	494.85	486.59	493.37	493.37	2,882,500
13 May 2021	489.13	490.78	482.71	486.66	486.66	2,712,500
12 May 2021	486.83	493.54	482.70	484.98	484.98	4,121,500
11 May 2021	479.75	497.99	478.63	495.08	495.08	4,401,000
10 May 2021	502.00	503.15	486.11	486.69	486.69	5,131,600
07 May 2021	504.62	508.55	501.12	503.84	503.84	3,132,800
06 May 2021	495.99	499.55	491.37	499.55	499.55	3,783,700
05 May 2021	504.99	507.78	494.63	496.08	496.08	3,129,400
04 May 2021	510.78	511.63	496.79	503.18	503.18	4,349,500
03 May 2021	512.65	518.95	505.20	509.11	509.11	4,091,900
30 Apr 2021	505.00	514.55	505.00	513.47	513.47	4,413,200
29 Apr 2021	507.60	509.29	499.00	509.00	509.00	5,127,800
28 Apr 2021	505.20	508.40	503.34	506.52	506.52	3,193,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,702.90-56.90(-0.73%)

ASX 2007,403.70-56.50(-0.76%)

AUD/USD0.7268-0.0027(-0.37%)

OIL71.96-0.65(-0.90%)

GOLD1,753.90-2.80(-0.16%)

BTC-AUD64,665.18-1,560.75(-2.36%)

News that makes you smarter and richer... For free.

Netflix, Inc. (NFLX)

ALL ORDS
7,702.90
-56.90(-0.73%)

ASX 200
7,403.70
-56.50(-0.76%)

AUD/USD
0.7268
-0.0027(-0.37%)

OIL
71.96
-0.65(-0.90%)

GOLD
1,753.90
-2.80(-0.16%)

BTC-AUD
64,665.18
-1,560.75(-2.36%)