Australia markets close in 1 hour

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
552.78-2.53 (-0.46%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2021551.05557.98549.58552.78552.782,941,700
09 Apr 2021552.69556.90547.11555.31555.312,886,600
08 Apr 2021551.13556.90547.57554.58554.584,309,800
07 Apr 2021543.50549.64541.45546.99546.992,151,300
06 Apr 2021544.81554.17543.30544.53544.533,474,200
05 Apr 2021540.01542.85529.23540.67540.673,355,900
01 Apr 2021529.93540.50527.03539.42539.423,938,600
31 Mar 2021515.67528.13515.44521.66521.663,503,100
30 Mar 2021510.51514.41506.91513.39513.392,418,100
29 Mar 2021505.66518.00504.40513.95513.953,330,000
26 Mar 2021502.82508.72496.68508.05508.053,464,200
25 Mar 2021516.99518.53497.00502.86502.864,926,800
24 Mar 2021533.78534.42520.00520.81520.814,102,200
23 Mar 2021529.87543.12529.40535.09535.095,583,500
22 Mar 2021509.13529.31509.13523.11523.113,360,600
19 Mar 2021504.96513.19501.63512.18512.184,384,500
18 Mar 2021516.40517.90503.85504.79504.794,094,500
17 Mar 2021522.00528.37514.30524.44524.442,792,800
16 Mar 2021524.47533.42523.21524.03524.033,216,800
15 Mar 2021516.32520.73508.03520.25520.253,484,300
12 Mar 2021512.50526.51506.59518.02518.023,980,300
11 Mar 2021512.20530.24510.71523.06523.064,711,000
10 Mar 2021513.50518.97504.25504.54504.543,768,900
09 Mar 2021507.31513.11503.82506.44506.443,462,000
08 Mar 2021514.46518.84492.85493.33493.333,979,000
05 Mar 2021511.98517.76498.79516.39516.395,068,700
04 Mar 2021521.50531.50507.68511.29511.295,027,100
03 Mar 2021545.93548.01517.81520.70520.705,355,500
02 Mar 2021553.34556.99546.02547.82547.823,039,100
01 Mar 2021545.57552.14542.00550.64550.643,041,400
26 Feb 2021546.51553.09538.00538.85538.853,754,600
25 Feb 2021550.27556.48535.75546.70546.704,252,900
24 Feb 2021539.80556.85539.07553.41553.413,245,000
23 Feb 2021525.00548.54518.28546.15546.154,136,500
22 Feb 2021534.99541.79530.79533.78533.783,078,600
19 Feb 2021548.00548.99538.81540.22540.222,841,500
18 Feb 2021549.00550.00538.23548.22548.222,456,200
17 Feb 2021550.99555.25543.03551.34551.342,069,600
16 Feb 2021557.29563.63552.73557.28557.282,624,100
12 Feb 2021556.94561.25550.85556.52556.522,195,900
11 Feb 2021564.44565.93554.22557.59557.592,726,700
10 Feb 2021562.50566.65553.46563.59563.593,991,300
09 Feb 2021546.00566.00543.00559.07559.073,703,500
08 Feb 2021555.00555.00543.70547.92547.922,791,700
05 Feb 2021552.26554.44545.48550.79550.792,374,300
04 Feb 2021539.81559.48537.51552.16552.165,164,500
03 Feb 2021550.17550.48538.24539.45539.453,172,300
02 Feb 2021542.01555.48538.93548.16548.163,767,600
01 Feb 2021536.79545.06531.73539.04539.043,547,500
29 Jan 2021538.00541.00530.18532.39532.394,321,500
28 Jan 2021535.88553.15530.74538.60538.605,969,000
27 Jan 2021550.71556.42515.73523.28523.288,670,300
26 Jan 2021554.73567.99554.06561.93561.935,023,800
25 Jan 2021567.00569.75548.65556.78556.787,207,300
22 Jan 2021582.10583.99564.35565.17565.177,550,800
21 Jan 2021582.45588.75570.40579.84579.8411,840,600
20 Jan 2021565.42593.29556.86586.34586.3432,637,500
19 Jan 2021501.00509.25493.54501.77501.7712,315,800
15 Jan 2021500.00506.32495.10497.98497.985,895,800
14 Jan 2021507.35514.50499.58500.86500.864,177,400
13 Jan 2021495.50512.35493.01507.79507.795,032,100
12 Jan 2021500.00501.09485.67494.25494.255,990,400
11 Jan 2021507.84510.73497.95499.10499.103,812,700
08 Jan 2021511.31513.24504.51510.40510.402,973,900
07 Jan 2021508.28516.44506.42508.89508.893,686,400
06 Jan 2021511.97513.10499.50500.49500.495,346,200
05 Jan 2021521.55526.78515.89520.80520.803,133,900
04 Jan 2021539.00540.80515.09522.86522.864,444,400
31 Dec 2020525.53545.50523.15540.73540.735,392,300
30 Dec 2020530.13533.26523.69524.59524.591,876,300
29 Dec 2020519.90536.55515.48530.87530.874,022,400
28 Dec 2020516.43523.66507.13519.12519.122,891,900
24 Dec 2020515.12519.35512.21513.97513.971,144,000
23 Dec 2020524.76526.32514.20514.48514.482,393,200
22 Dec 2020527.69530.40520.50527.33527.331,906,600
21 Dec 2020530.05532.62521.15528.91528.913,894,000
18 Dec 2020533.20536.37526.02534.45534.454,502,700
17 Dec 2020529.00535.49526.44532.90532.903,193,400
16 Dec 2020520.11527.38517.69524.83524.833,682,400
15 Dec 2020518.50524.70513.56519.78519.783,398,200
14 Dec 2020505.44524.16501.18522.42522.425,770,400
11 Dec 2020495.00503.34494.85503.22503.223,210,900
10 Dec 2020494.56503.77492.91501.09501.093,018,200
09 Dec 2020510.53514.50491.29493.60493.604,178,800
08 Dec 2020517.90521.49505.55512.66512.664,229,000
07 Dec 2020500.01517.76497.77515.78515.784,289,300
04 Dec 2020497.50504.50493.64498.31498.313,666,200
03 Dec 2020502.99508.77496.04497.52497.522,826,100
02 Dec 2020501.62506.80493.50503.38503.383,028,400
01 Dec 2020492.34509.47491.98504.58504.585,063,200
30 Nov 2020490.08492.55481.27490.70490.703,530,900
27 Nov 2020486.58493.25481.85491.36491.362,805,800
25 Nov 2020485.13486.90478.92485.00485.003,598,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...