NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2020359.09368.56353.00357.12357.127,943,100
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 2020371.46391.56370.60371.71371.7110,967,700
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
10 Feb 2020365.00374.80362.52371.07371.075,294,100
07 Feb 2020365.04371.80363.57366.77366.774,385,200
06 Feb 2020369.60371.55362.51366.95366.953,920,400
05 Feb 2020375.13375.25362.30369.67369.676,437,000
04 Feb 2020361.00369.57356.10369.01369.017,161,500
03 Feb 2020347.24359.63346.28358.00358.006,674,900
31 Jan 2020347.39347.39340.98345.09345.095,230,000
30 Jan 2020341.10348.20339.25347.74347.745,328,100
29 Jan 2020349.00349.40338.55343.16343.167,643,500
28 Jan 2020345.88352.40342.78348.52348.526,821,600
27 Jan 2020345.95351.90341.02342.88342.887,709,500
24 Jan 2020348.46359.85345.88353.16353.1617,939,700
23 Jan 2020326.04349.88325.01349.60349.6018,200,300
22 Jan 2020332.55336.30323.60326.00326.0021,730,000
21 Jan 2020340.00341.00332.59338.11338.1114,350,300
17 Jan 2020341.00341.57337.38339.67339.676,066,500
16 Jan 2020343.50343.56335.85338.62338.625,016,000
15 Jan 2020338.68343.17336.60339.07339.075,158,000
14 Jan 2020344.40345.38335.52338.69338.697,199,400
13 Jan 2020331.80340.85331.51338.92338.926,290,000
10 Jan 2020337.13338.50327.27329.05329.054,718,300
09 Jan 2020342.00343.42334.61335.66335.664,709,300
08 Jan 2020331.49342.70331.05339.26339.267,104,500
07 Jan 2020336.47336.70330.30330.75330.754,703,200
06 Jan 2020323.12336.36321.20335.83335.835,663,100
03 Jan 2020326.78329.86325.53325.90325.903,806,900
02 Jan 2020326.10329.98324.78329.81329.814,485,800
31 Dec 2019322.00324.92321.09323.57323.573,713,300
30 Dec 2019329.08329.19322.86323.31323.314,311,500
27 Dec 2019332.96333.82326.01329.09329.095,036,100
26 Dec 2019334.60336.46332.01332.63332.633,589,900
24 Dec 2019334.01335.70331.60333.20333.202,019,300
23 Dec 2019337.76337.95331.02333.10333.105,765,300
20 Dec 2019335.00338.00330.60336.90336.909,914,900
19 Dec 2019324.50332.83324.18332.22332.229,822,300
18 Dec 2019316.26325.36315.60320.80320.8011,207,400
17 Dec 2019307.36316.80306.60315.48315.4810,427,100
16 Dec 2019300.85305.71298.63304.21304.214,658,900
13 Dec 2019298.50301.80297.25298.50298.503,879,700
12 Dec 2019295.67299.17295.06298.44298.444,766,600
11 Dec 2019294.49299.43294.20298.93298.935,589,800
10 Dec 2019296.12298.94292.02293.12293.1210,476,100
09 Dec 2019307.35311.49302.44302.50302.505,748,400
06 Dec 2019304.70307.85302.60307.35307.354,457,800
05 Dec 2019305.27306.48298.81302.86302.864,615,500
04 Dec 2019308.43308.43303.27304.32304.323,512,100
03 Dec 2019302.22307.36301.88306.16306.164,992,800
02 Dec 2019314.39314.39303.75309.99309.996,218,800
29 Nov 2019315.78316.62313.34314.66314.662,411,700
27 Nov 2019313.93316.82312.75315.93315.934,096,900
26 Nov 2019315.00316.50311.69312.49312.495,321,000
25 Nov 2019308.83315.73305.25315.55315.557,873,900
22 Nov 2019309.10311.40304.41310.48310.485,970,100
21 Nov 2019306.00312.69304.26311.69311.697,488,400
20 Nov 2019301.01308.25301.00305.16305.165,111,800
19 Nov 2019304.01305.67298.52302.60302.605,918,000
18 Nov 2019296.00304.99293.28302.57302.578,616,600
15 Nov 2019290.59295.82287.57295.03295.036,333,800
14 Nov 2019283.25290.63283.22289.62289.626,529,000
13 Nov 2019291.03293.41281.14283.11283.119,158,900
12 Nov 2019295.32295.35288.70292.01292.015,772,800
11 Nov 2019289.16296.36288.50294.18294.183,944,300
08 Nov 2019288.73293.99287.51291.57291.574,509,000
07 Nov 2019290.70298.19288.27289.57289.575,928,500
06 Nov 2019288.19290.56285.84288.59288.593,438,300
05 Nov 2019289.99291.19286.31288.03288.034,062,400
04 Nov 2019288.00295.39287.16292.86292.865,566,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...