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

665.64+7.35 (+1.12%)

At close: 1:00PM EST

662.01 -3.63 (-0.55%)
After hours: 04:57PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	675.00	676.41	660.67	665.64	665.64	2,872,500
24 Nov 2021	658.01	661.44	651.10	658.29	658.29	1,867,300
23 Nov 2021	658.18	666.43	646.05	654.06	654.06	2,320,200
22 Nov 2021	676.02	679.48	656.47	659.20	659.20	2,764,400
19 Nov 2021	692.35	694.16	675.00	678.80	678.80	2,613,700
18 Nov 2021	691.61	691.74	679.74	682.02	682.02	2,012,900
17 Nov 2021	690.00	700.99	686.09	691.69	691.69	2,732,800
16 Nov 2021	678.27	688.36	676.90	687.40	687.40	2,077,400
15 Nov 2021	681.24	685.26	671.49	679.33	679.33	2,872,200
12 Nov 2021	660.01	683.34	653.82	682.61	682.61	4,192,700
11 Nov 2021	650.24	665.82	649.71	657.58	657.58	2,868,300
10 Nov 2021	653.01	660.33	642.11	646.91	646.91	2,405,800
09 Nov 2021	653.70	660.50	650.52	655.99	655.99	2,415,600
08 Nov 2021	650.29	656.00	643.79	651.45	651.45	2,887,500
05 Nov 2021	663.97	665.64	645.01	645.72	645.72	5,277,400
04 Nov 2021	685.89	685.94	665.50	668.40	668.40	4,865,000
03 Nov 2021	677.27	689.39	677.27	688.29	688.29	2,334,900
02 Nov 2021	683.11	687.68	673.82	677.72	677.72	3,888,600
01 Nov 2021	689.06	689.97	676.54	681.17	681.17	3,110,900
29 Oct 2021	673.06	690.97	671.24	690.31	690.31	3,817,500
28 Oct 2021	670.95	676.80	668.03	674.05	674.05	2,859,400
27 Oct 2021	669.00	671.41	661.85	662.92	662.92	2,276,900
26 Oct 2021	673.76	676.49	662.77	668.52	668.52	2,904,800
25 Oct 2021	663.74	675.88	657.07	671.66	671.66	3,833,500
22 Oct 2021	651.81	665.46	651.81	664.78	664.78	6,186,000
21 Oct 2021	628.89	654.01	628.65	653.16	653.16	8,437,100
20 Oct 2021	625.57	637.40	617.15	625.14	625.14	10,622,000
19 Oct 2021	636.97	641.00	632.30	639.00	639.00	7,633,100
18 Oct 2021	632.10	638.41	620.59	637.97	637.97	4,669,100
15 Oct 2021	638.00	639.42	625.16	628.29	628.29	4,114,400
14 Oct 2021	632.23	636.88	626.79	633.80	633.80	2,671,700
13 Oct 2021	632.18	632.18	622.10	629.76	629.76	2,420,300
12 Oct 2021	633.02	637.66	621.99	624.94	624.94	3,227,300
11 Oct 2021	633.20	639.42	626.78	627.04	627.04	2,862,500
08 Oct 2021	634.17	643.80	630.86	632.66	632.66	3,271,100
07 Oct 2021	642.23	646.84	630.45	631.85	631.85	3,556,900
06 Oct 2021	628.18	639.87	626.36	639.10	639.10	4,580,400
05 Oct 2021	606.94	640.39	606.89	634.81	634.81	9,534,300
04 Oct 2021	613.39	626.13	594.68	603.35	603.35	4,995,900
01 Oct 2021	604.24	614.99	597.51	613.15	613.15	4,090,800
30 Sept 2021	608.05	619.00	608.05	610.34	610.34	6,612,600
29 Sept 2021	589.01	609.88	588.01	599.06	599.06	6,221,000
28 Sept 2021	589.00	599.54	580.16	583.85	583.85	4,431,100
27 Sept 2021	587.95	593.58	576.93	592.64	592.64	2,504,700
24 Sept 2021	592.50	592.98	583.64	592.39	592.39	2,126,200
23 Sept 2021	590.79	599.32	589.13	593.26	593.26	2,526,200
22 Sept 2021	579.69	595.65	579.69	590.65	590.65	4,021,800
21 Sept 2021	578.31	581.88	569.37	573.14	573.14	2,250,900
20 Sept 2021	586.79	591.53	568.08	575.43	575.43	3,732,200
17 Sept 2021	587.85	590.28	580.85	589.35	589.35	4,145,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,560.60-39.30(-0.52%)

ASX 2007,241.20-38.10(-0.52%)

AUD/USD0.7138+0.0010(+0.14%)

OIL71.40+3.25(+4.77%)

GOLD1,794.60+6.50(+0.36%)

BTC-AUD80,870.77+3,592.91(+4.65%)

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

Netflix, Inc. (NFLX)

ALL ORDS
7,560.60
-39.30(-0.52%)

ASX 200
7,241.20
-38.10(-0.52%)

AUD/USD
0.7138
+0.0010(+0.14%)

OIL
71.40
+3.25(+4.77%)

GOLD
1,794.60
+6.50(+0.36%)

BTC-AUD
80,870.77
+3,592.91(+4.65%)