NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 2023405.00405.12396.93399.29399.294,983,500
05 June 2023400.47413.86400.15403.54403.547,247,400
02 June 2023402.89406.58395.90400.47400.475,897,300
01 June 2023397.41407.52393.08403.13403.137,160,100
31 May 2023391.89396.26388.91395.23395.236,988,000
30 May 2023397.48405.11385.79392.98392.9810,865,000
26 May 2023361.10383.76356.00378.88378.889,360,400
25 May 2023359.61367.45357.42359.00359.006,263,100
24 May 2023356.93367.15356.63364.85364.857,973,300
23 May 2023360.24364.17354.31355.99355.996,866,100
22 May 2023365.36372.01362.50363.01363.015,406,400
19 May 2023369.86369.99363.81365.36365.367,850,900
18 May 2023347.25375.87346.37371.29371.2920,925,200
17 May 2023331.76341.38329.62339.96339.963,958,800
16 May 2023334.00335.17331.91333.75333.753,332,200
15 May 2023340.62341.90335.54335.89335.893,653,000
12 May 2023344.76348.17337.36339.89339.896,079,900
11 May 2023334.98345.47331.84344.76344.768,033,500
10 May 2023335.21337.11329.51335.42335.424,289,900
09 May 2023330.67336.32329.74332.14332.145,544,900
08 May 2023322.99332.56322.03331.21331.215,488,600
05 May 2023323.61324.15319.44322.76322.763,988,600
04 May 2023319.01323.61317.95320.78320.783,879,700
03 May 2023317.55324.62315.85319.30319.305,064,100
02 May 2023325.00326.07315.62317.55317.554,318,600
01 May 2023329.44331.23318.09324.12324.125,341,500
28 Apr 2023325.24330.81324.00329.93329.934,221,900
27 Apr 2023324.30327.45317.44325.85325.855,618,800
26 Apr 2023321.36325.90320.47321.15321.154,623,200
25 Apr 2023328.50328.66321.10322.55322.555,426,600
24 Apr 2023330.20334.66326.75329.02329.025,586,600
21 Apr 2023323.00328.29319.50327.98327.986,348,000
20 Apr 2023320.39331.43318.33325.35325.359,947,800
19 Apr 2023324.21325.75316.10323.12323.1222,128,300
18 Apr 2023335.00337.19330.50333.70333.7017,944,500
17 Apr 2023338.00338.39327.50332.72332.726,136,000
14 Apr 2023342.94344.85336.41338.63338.635,350,500
13 Apr 2023339.99346.43338.75346.19346.197,406,400
12 Apr 2023340.81342.80330.04331.03331.033,965,400
11 Apr 2023343.45347.14337.64338.21338.214,044,800
10 Apr 2023335.27339.88333.36338.99338.992,657,900
06 Apr 2023339.34340.48332.63339.33339.334,660,500
05 Apr 2023345.30345.43336.25342.35342.354,205,500
04 Apr 2023348.49349.80343.95346.75346.753,298,100
03 Apr 2023341.83348.58340.40348.28348.284,413,700
31 Mar 2023340.05345.84337.20345.48345.485,610,200
30 Mar 2023340.27343.29335.30338.43338.437,131,500
29 Mar 2023326.29332.85325.73332.03332.036,287,300
28 Mar 2023326.06333.32321.28323.52323.526,489,400
27 Mar 2023327.55336.44324.41327.66327.668,625,800
24 Mar 2023320.63331.83320.63328.39328.3912,991,700
23 Mar 2023304.68322.78304.14320.37320.3715,653,300
22 Mar 2023306.31306.45293.54293.90293.905,808,000
21 Mar 2023306.32307.92300.43305.79305.794,886,300
20 Mar 2023299.79307.50296.00305.13305.135,113,400
17 Mar 2023310.06310.76300.00303.50303.506,918,800
16 Mar 2023304.75316.60301.71310.06310.067,903,700
15 Mar 2023292.51306.31292.28303.79303.799,215,300
14 Mar 2023295.97297.45290.31294.94294.945,956,700
13 Mar 2023287.34299.24285.33293.51293.516,292,400
10 Mar 2023297.90298.79289.00292.76292.765,759,300
09 Mar 2023312.08312.51294.88297.78297.787,443,400
08 Mar 2023309.29311.83305.75311.79311.793,479,500
07 Mar 2023312.68314.30306.62308.47308.474,553,100
06 Mar 2023317.00323.30311.84312.03312.035,660,700
03 Mar 2023315.45317.49310.82315.18315.185,953,300
02 Mar 2023310.96315.57310.38311.88311.884,911,000
01 Mar 2023321.55326.60312.36313.48313.484,911,300
28 Feb 2023323.70327.62321.17322.13322.133,676,100
27 Feb 2023323.87330.00322.12323.03323.036,142,600
24 Feb 2023319.30321.50314.52317.15317.156,830,700
23 Feb 2023331.23331.28314.30323.65323.6513,238,700
22 Feb 2023337.50341.91332.82334.88334.884,546,200
21 Feb 2023342.85344.13336.42337.50337.505,710,300
17 Feb 2023347.91349.00342.44347.96347.965,294,700
16 Feb 2023355.00361.50350.31350.71350.715,215,700
15 Feb 2023356.63362.88354.24361.42361.423,966,000
14 Feb 2023357.55363.75353.40359.96359.964,624,800
13 Feb 2023349.50359.70344.25358.57358.577,134,400
10 Feb 2023359.16362.14347.14347.36347.367,291,100
09 Feb 2023372.41373.83361.74362.50362.506,901,100
08 Feb 2023360.02368.19358.31366.83366.836,253,200
07 Feb 2023358.51364.18354.18362.95362.956,289,400
06 Feb 2023363.64368.45360.68361.48361.484,994,900
03 Feb 2023359.08379.43359.00365.90365.909,402,000
02 Feb 2023365.16368.32358.43366.89366.897,857,000
01 Feb 2023353.86365.39349.91361.99361.998,005,200
31 Jan 2023349.98355.95348.71353.86353.865,660,700
30 Jan 2023358.44360.95352.86353.11353.115,127,600
27 Jan 2023363.20365.92360.59360.77360.776,703,500
26 Jan 2023368.77369.02361.70364.87364.878,256,800
25 Jan 2023360.57368.90358.50367.96367.967,766,900
24 Jan 2023357.53365.65355.14363.83363.8311,796,500
23 Jan 2023341.72362.25340.63357.42357.4215,646,900
20 Jan 2023336.79344.00332.63342.50342.5028,430,300
19 Jan 2023322.57324.89313.39315.78315.7818,008,200
18 Jan 2023326.75330.08321.25326.33326.337,814,100
17 Jan 2023331.08332.50323.60326.22326.229,247,000
13 Jan 2023329.97336.65328.89332.82332.828,286,800
12 Jan 2023332.50332.95323.14330.13330.1310,856,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...