NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2020 | 359.09 | 368.56 | 353.00 | 357.12 | 357.12 | 7,943,100 |
| 26 Mar 2020 | 344.00 | 363.84 | 341.73 | 362.99 | 362.99 | 7,229,600 |
| 25 Mar 2020 | 361.02 | 362.00 | 339.17 | 342.39 | 342.39 | 8,767,200 |
| 24 Mar 2020 | 369.99 | 372.93 | 353.03 | 357.32 | 357.32 | 11,638,700 |
| 23 Mar 2020 | 347.89 | 366.11 | 340.88 | 360.27 | 360.27 | 13,449,400 |
| 20 Mar 2020 | 342.31 | 350.49 | 332.00 | 332.83 | 332.83 | 10,853,800 |
| 19 Mar 2020 | 324.33 | 348.51 | 316.82 | 332.03 | 332.03 | 10,616,000 |
| 18 Mar 2020 | 302.40 | 331.58 | 300.00 | 315.47 | 315.47 | 12,593,600 |
| 17 Mar 2020 | 306.19 | 322.90 | 290.25 | 319.75 | 319.75 | 10,013,900 |
| 16 Mar 2020 | 306.63 | 334.35 | 294.75 | 298.84 | 298.84 | 10,559,900 |
| 13 Mar 2020 | 330.51 | 336.42 | 307.39 | 336.30 | 336.30 | 9,458,200 |
| 12 Mar 2020 | 326.50 | 335.72 | 307.32 | 315.25 | 315.25 | 12,071,600 |
| 11 Mar 2020 | 358.92 | 362.98 | 344.79 | 349.92 | 349.92 | 6,036,000 |
| 10 Mar 2020 | 356.43 | 364.54 | 347.85 | 364.13 | 364.13 | 7,604,400 |
| 09 Mar 2020 | 343.86 | 357.47 | 341.72 | 346.49 | 346.49 | 7,405,500 |
| 06 Mar 2020 | 367.70 | 371.31 | 356.85 | 368.97 | 368.97 | 8,147,200 |
| 05 Mar 2020 | 381.00 | 391.40 | 368.64 | 372.78 | 372.78 | 8,747,000 |
| 04 Mar 2020 | 377.77 | 384.01 | 370.51 | 383.79 | 383.79 | 5,487,300 |
| 03 Mar 2020 | 381.03 | 393.52 | 367.40 | 368.77 | 368.77 | 8,364,600 |
| 02 Mar 2020 | 373.11 | 381.36 | 364.50 | 381.05 | 381.05 | 6,997,900 |
| 28 Feb 2020 | 364.21 | 376.77 | 356.80 | 369.03 | 369.03 | 11,178,600 |
| 27 Feb 2020 | 371.46 | 391.56 | 370.60 | 371.71 | 371.71 | 10,967,700 |
| 26 Feb 2020 | 366.31 | 382.00 | 365.00 | 379.24 | 379.24 | 8,934,100 |
| 25 Feb 2020 | 372.00 | 375.65 | 357.72 | 360.09 | 360.09 | 6,481,200 |
| 24 Feb 2020 | 364.76 | 372.82 | 361.00 | 368.70 | 368.70 | 6,936,400 |
| 21 Feb 2020 | 385.33 | 387.32 | 377.90 | 380.07 | 380.07 | 3,930,100 |
| 20 Feb 2020 | 386.56 | 389.70 | 376.68 | 386.00 | 386.00 | 4,079,400 |
| 19 Feb 2020 | 388.12 | 392.95 | 384.90 | 386.19 | 386.19 | 4,896,400 |
| 18 Feb 2020 | 379.30 | 389.54 | 379.19 | 387.78 | 387.78 | 5,173,900 |
| 14 Feb 2020 | 381.47 | 385.15 | 379.43 | 380.40 | 380.40 | 3,736,300 |
| 13 Feb 2020 | 376.96 | 385.37 | 376.51 | 381.40 | 381.40 | 4,485,400 |
| 12 Feb 2020 | 377.18 | 380.62 | 375.88 | 380.01 | 380.01 | 4,624,800 |
| 11 Feb 2020 | 373.75 | 378.11 | 369.72 | 373.69 | 373.69 | 4,772,900 |
| 10 Feb 2020 | 365.00 | 374.80 | 362.52 | 371.07 | 371.07 | 5,294,100 |
| 07 Feb 2020 | 365.04 | 371.80 | 363.57 | 366.77 | 366.77 | 4,385,200 |
| 06 Feb 2020 | 369.60 | 371.55 | 362.51 | 366.95 | 366.95 | 3,920,400 |
| 05 Feb 2020 | 375.13 | 375.25 | 362.30 | 369.67 | 369.67 | 6,437,000 |
| 04 Feb 2020 | 361.00 | 369.57 | 356.10 | 369.01 | 369.01 | 7,161,500 |
| 03 Feb 2020 | 347.24 | 359.63 | 346.28 | 358.00 | 358.00 | 6,674,900 |
| 31 Jan 2020 | 347.39 | 347.39 | 340.98 | 345.09 | 345.09 | 5,230,000 |
| 30 Jan 2020 | 341.10 | 348.20 | 339.25 | 347.74 | 347.74 | 5,328,100 |
| 29 Jan 2020 | 349.00 | 349.40 | 338.55 | 343.16 | 343.16 | 7,643,500 |
| 28 Jan 2020 | 345.88 | 352.40 | 342.78 | 348.52 | 348.52 | 6,821,600 |
| 27 Jan 2020 | 345.95 | 351.90 | 341.02 | 342.88 | 342.88 | 7,709,500 |
| 24 Jan 2020 | 348.46 | 359.85 | 345.88 | 353.16 | 353.16 | 17,939,700 |
| 23 Jan 2020 | 326.04 | 349.88 | 325.01 | 349.60 | 349.60 | 18,200,300 |
| 22 Jan 2020 | 332.55 | 336.30 | 323.60 | 326.00 | 326.00 | 21,730,000 |
| 21 Jan 2020 | 340.00 | 341.00 | 332.59 | 338.11 | 338.11 | 14,350,300 |
| 17 Jan 2020 | 341.00 | 341.57 | 337.38 | 339.67 | 339.67 | 6,066,500 |
| 16 Jan 2020 | 343.50 | 343.56 | 335.85 | 338.62 | 338.62 | 5,016,000 |
| 15 Jan 2020 | 338.68 | 343.17 | 336.60 | 339.07 | 339.07 | 5,158,000 |
| 14 Jan 2020 | 344.40 | 345.38 | 335.52 | 338.69 | 338.69 | 7,199,400 |
| 13 Jan 2020 | 331.80 | 340.85 | 331.51 | 338.92 | 338.92 | 6,290,000 |
| 10 Jan 2020 | 337.13 | 338.50 | 327.27 | 329.05 | 329.05 | 4,718,300 |
| 09 Jan 2020 | 342.00 | 343.42 | 334.61 | 335.66 | 335.66 | 4,709,300 |
| 08 Jan 2020 | 331.49 | 342.70 | 331.05 | 339.26 | 339.26 | 7,104,500 |
| 07 Jan 2020 | 336.47 | 336.70 | 330.30 | 330.75 | 330.75 | 4,703,200 |
| 06 Jan 2020 | 323.12 | 336.36 | 321.20 | 335.83 | 335.83 | 5,663,100 |
| 03 Jan 2020 | 326.78 | 329.86 | 325.53 | 325.90 | 325.90 | 3,806,900 |
| 02 Jan 2020 | 326.10 | 329.98 | 324.78 | 329.81 | 329.81 | 4,485,800 |
| 31 Dec 2019 | 322.00 | 324.92 | 321.09 | 323.57 | 323.57 | 3,713,300 |
| 30 Dec 2019 | 329.08 | 329.19 | 322.86 | 323.31 | 323.31 | 4,311,500 |
| 27 Dec 2019 | 332.96 | 333.82 | 326.01 | 329.09 | 329.09 | 5,036,100 |
| 26 Dec 2019 | 334.60 | 336.46 | 332.01 | 332.63 | 332.63 | 3,589,900 |
| 24 Dec 2019 | 334.01 | 335.70 | 331.60 | 333.20 | 333.20 | 2,019,300 |
| 23 Dec 2019 | 337.76 | 337.95 | 331.02 | 333.10 | 333.10 | 5,765,300 |
| 20 Dec 2019 | 335.00 | 338.00 | 330.60 | 336.90 | 336.90 | 9,914,900 |
| 19 Dec 2019 | 324.50 | 332.83 | 324.18 | 332.22 | 332.22 | 9,822,300 |
| 18 Dec 2019 | 316.26 | 325.36 | 315.60 | 320.80 | 320.80 | 11,207,400 |
| 17 Dec 2019 | 307.36 | 316.80 | 306.60 | 315.48 | 315.48 | 10,427,100 |
| 16 Dec 2019 | 300.85 | 305.71 | 298.63 | 304.21 | 304.21 | 4,658,900 |
| 13 Dec 2019 | 298.50 | 301.80 | 297.25 | 298.50 | 298.50 | 3,879,700 |
| 12 Dec 2019 | 295.67 | 299.17 | 295.06 | 298.44 | 298.44 | 4,766,600 |
| 11 Dec 2019 | 294.49 | 299.43 | 294.20 | 298.93 | 298.93 | 5,589,800 |
| 10 Dec 2019 | 296.12 | 298.94 | 292.02 | 293.12 | 293.12 | 10,476,100 |
| 09 Dec 2019 | 307.35 | 311.49 | 302.44 | 302.50 | 302.50 | 5,748,400 |
| 06 Dec 2019 | 304.70 | 307.85 | 302.60 | 307.35 | 307.35 | 4,457,800 |
| 05 Dec 2019 | 305.27 | 306.48 | 298.81 | 302.86 | 302.86 | 4,615,500 |
| 04 Dec 2019 | 308.43 | 308.43 | 303.27 | 304.32 | 304.32 | 3,512,100 |
| 03 Dec 2019 | 302.22 | 307.36 | 301.88 | 306.16 | 306.16 | 4,992,800 |
| 02 Dec 2019 | 314.39 | 314.39 | 303.75 | 309.99 | 309.99 | 6,218,800 |
| 29 Nov 2019 | 315.78 | 316.62 | 313.34 | 314.66 | 314.66 | 2,411,700 |
| 27 Nov 2019 | 313.93 | 316.82 | 312.75 | 315.93 | 315.93 | 4,096,900 |
| 26 Nov 2019 | 315.00 | 316.50 | 311.69 | 312.49 | 312.49 | 5,321,000 |
| 25 Nov 2019 | 308.83 | 315.73 | 305.25 | 315.55 | 315.55 | 7,873,900 |
| 22 Nov 2019 | 309.10 | 311.40 | 304.41 | 310.48 | 310.48 | 5,970,100 |
| 21 Nov 2019 | 306.00 | 312.69 | 304.26 | 311.69 | 311.69 | 7,488,400 |
| 20 Nov 2019 | 301.01 | 308.25 | 301.00 | 305.16 | 305.16 | 5,111,800 |
| 19 Nov 2019 | 304.01 | 305.67 | 298.52 | 302.60 | 302.60 | 5,918,000 |
| 18 Nov 2019 | 296.00 | 304.99 | 293.28 | 302.57 | 302.57 | 8,616,600 |
| 15 Nov 2019 | 290.59 | 295.82 | 287.57 | 295.03 | 295.03 | 6,333,800 |
| 14 Nov 2019 | 283.25 | 290.63 | 283.22 | 289.62 | 289.62 | 6,529,000 |
| 13 Nov 2019 | 291.03 | 293.41 | 281.14 | 283.11 | 283.11 | 9,158,900 |
| 12 Nov 2019 | 295.32 | 295.35 | 288.70 | 292.01 | 292.01 | 5,772,800 |
| 11 Nov 2019 | 289.16 | 296.36 | 288.50 | 294.18 | 294.18 | 3,944,300 |
| 08 Nov 2019 | 288.73 | 293.99 | 287.51 | 291.57 | 291.57 | 4,509,000 |
| 07 Nov 2019 | 290.70 | 298.19 | 288.27 | 289.57 | 289.57 | 5,928,500 |
| 06 Nov 2019 | 288.19 | 290.56 | 285.84 | 288.59 | 288.59 | 3,438,300 |
| 05 Nov 2019 | 289.99 | 291.19 | 286.31 | 288.03 | 288.03 | 4,062,400 |
| 04 Nov 2019 | 288.00 | 295.39 | 287.16 | 292.86 | 292.86 | 5,566,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.