NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2020485.64492.28475.53476.89476.896,351,500
01 Jul 2020454.00488.23454.00485.64485.649,705,900
30 Jun 2020450.02457.59447.00455.04455.044,198,500
29 Jun 2020445.23447.67432.14447.24447.244,844,000
26 Jun 2020466.39468.03442.24443.40443.406,804,700
25 Jun 2020458.86467.01454.00465.91465.914,134,500
24 Jun 2020468.54472.36454.00457.85457.854,826,200
23 Jun 2020466.50474.01464.50466.26466.265,948,400
22 Jun 2020455.01468.59454.21468.04468.046,272,100
19 Jun 2020449.12453.97445.60453.72453.725,934,500
18 Jun 2020448.73452.76442.80449.87449.874,277,600
17 Jun 2020441.82450.46439.22447.77447.776,522,400
16 Jun 2020425.76437.96425.18436.13436.135,507,900
15 Jun 2020421.40426.49415.42425.50425.504,467,900
12 Jun 2020429.00434.06412.45418.07418.076,457,400
11 Jun 2020428.20445.57424.16425.56425.567,462,900
10 Jun 2020436.00439.69430.55434.48434.484,896,900
09 Jun 2020421.65434.73420.31434.05434.056,797,000
08 Jun 2020416.00420.80406.50419.49419.495,851,500
05 Jun 2020407.29420.24404.25419.60419.605,099,600
04 Jun 2020422.39428.71410.03414.33414.335,410,500
03 Jun 2020426.95427.10418.05421.97421.974,316,000
02 Jun 2020425.87427.59419.46427.31427.313,494,800
01 Jun 2020418.83426.72415.98425.92425.923,743,700
29 May 2020417.46420.30411.85419.73419.735,270,500
28 May 2020417.24422.37411.50413.44413.445,655,100
27 May 2020410.38420.02397.86419.89419.8910,446,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...