Mail

NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	405.00	405.12	396.93	399.29	399.29	4,983,500
05 June 2023	400.47	413.86	400.15	403.54	403.54	7,247,400
02 June 2023	402.89	406.58	395.90	400.47	400.47	5,897,300
01 June 2023	397.41	407.52	393.08	403.13	403.13	7,160,100
31 May 2023	391.89	396.26	388.91	395.23	395.23	6,988,000
30 May 2023	397.48	405.11	385.79	392.98	392.98	10,865,000
26 May 2023	361.10	383.76	356.00	378.88	378.88	9,360,400
25 May 2023	359.61	367.45	357.42	359.00	359.00	6,263,100
24 May 2023	356.93	367.15	356.63	364.85	364.85	7,973,300
23 May 2023	360.24	364.17	354.31	355.99	355.99	6,866,100
22 May 2023	365.36	372.01	362.50	363.01	363.01	5,406,400
19 May 2023	369.86	369.99	363.81	365.36	365.36	7,850,900
18 May 2023	347.25	375.87	346.37	371.29	371.29	20,925,200
17 May 2023	331.76	341.38	329.62	339.96	339.96	3,958,800
16 May 2023	334.00	335.17	331.91	333.75	333.75	3,332,200
15 May 2023	340.62	341.90	335.54	335.89	335.89	3,653,000
12 May 2023	344.76	348.17	337.36	339.89	339.89	6,079,900
11 May 2023	334.98	345.47	331.84	344.76	344.76	8,033,500
10 May 2023	335.21	337.11	329.51	335.42	335.42	4,289,900
09 May 2023	330.67	336.32	329.74	332.14	332.14	5,544,900
08 May 2023	322.99	332.56	322.03	331.21	331.21	5,488,600
05 May 2023	323.61	324.15	319.44	322.76	322.76	3,988,600
04 May 2023	319.01	323.61	317.95	320.78	320.78	3,879,700
03 May 2023	317.55	324.62	315.85	319.30	319.30	5,064,100
02 May 2023	325.00	326.07	315.62	317.55	317.55	4,318,600
01 May 2023	329.44	331.23	318.09	324.12	324.12	5,341,500
28 Apr 2023	325.24	330.81	324.00	329.93	329.93	4,221,900
27 Apr 2023	324.30	327.45	317.44	325.85	325.85	5,618,800
26 Apr 2023	321.36	325.90	320.47	321.15	321.15	4,623,200
25 Apr 2023	328.50	328.66	321.10	322.55	322.55	5,426,600
24 Apr 2023	330.20	334.66	326.75	329.02	329.02	5,586,600
21 Apr 2023	323.00	328.29	319.50	327.98	327.98	6,348,000
20 Apr 2023	320.39	331.43	318.33	325.35	325.35	9,947,800
19 Apr 2023	324.21	325.75	316.10	323.12	323.12	22,128,300
18 Apr 2023	335.00	337.19	330.50	333.70	333.70	17,944,500
17 Apr 2023	338.00	338.39	327.50	332.72	332.72	6,136,000
14 Apr 2023	342.94	344.85	336.41	338.63	338.63	5,350,500
13 Apr 2023	339.99	346.43	338.75	346.19	346.19	7,406,400
12 Apr 2023	340.81	342.80	330.04	331.03	331.03	3,965,400
11 Apr 2023	343.45	347.14	337.64	338.21	338.21	4,044,800
10 Apr 2023	335.27	339.88	333.36	338.99	338.99	2,657,900
06 Apr 2023	339.34	340.48	332.63	339.33	339.33	4,660,500
05 Apr 2023	345.30	345.43	336.25	342.35	342.35	4,205,500
04 Apr 2023	348.49	349.80	343.95	346.75	346.75	3,298,100
03 Apr 2023	341.83	348.58	340.40	348.28	348.28	4,413,700
31 Mar 2023	340.05	345.84	337.20	345.48	345.48	5,610,200
30 Mar 2023	340.27	343.29	335.30	338.43	338.43	7,131,500
29 Mar 2023	326.29	332.85	325.73	332.03	332.03	6,287,300
28 Mar 2023	326.06	333.32	321.28	323.52	323.52	6,489,400
27 Mar 2023	327.55	336.44	324.41	327.66	327.66	8,625,800
24 Mar 2023	320.63	331.83	320.63	328.39	328.39	12,991,700
23 Mar 2023	304.68	322.78	304.14	320.37	320.37	15,653,300
22 Mar 2023	306.31	306.45	293.54	293.90	293.90	5,808,000
21 Mar 2023	306.32	307.92	300.43	305.79	305.79	4,886,300
20 Mar 2023	299.79	307.50	296.00	305.13	305.13	5,113,400
17 Mar 2023	310.06	310.76	300.00	303.50	303.50	6,918,800
16 Mar 2023	304.75	316.60	301.71	310.06	310.06	7,903,700
15 Mar 2023	292.51	306.31	292.28	303.79	303.79	9,215,300
14 Mar 2023	295.97	297.45	290.31	294.94	294.94	5,956,700
13 Mar 2023	287.34	299.24	285.33	293.51	293.51	6,292,400
10 Mar 2023	297.90	298.79	289.00	292.76	292.76	5,759,300
09 Mar 2023	312.08	312.51	294.88	297.78	297.78	7,443,400
08 Mar 2023	309.29	311.83	305.75	311.79	311.79	3,479,500
07 Mar 2023	312.68	314.30	306.62	308.47	308.47	4,553,100
06 Mar 2023	317.00	323.30	311.84	312.03	312.03	5,660,700
03 Mar 2023	315.45	317.49	310.82	315.18	315.18	5,953,300
02 Mar 2023	310.96	315.57	310.38	311.88	311.88	4,911,000
01 Mar 2023	321.55	326.60	312.36	313.48	313.48	4,911,300
28 Feb 2023	323.70	327.62	321.17	322.13	322.13	3,676,100
27 Feb 2023	323.87	330.00	322.12	323.03	323.03	6,142,600
24 Feb 2023	319.30	321.50	314.52	317.15	317.15	6,830,700
23 Feb 2023	331.23	331.28	314.30	323.65	323.65	13,238,700
22 Feb 2023	337.50	341.91	332.82	334.88	334.88	4,546,200
21 Feb 2023	342.85	344.13	336.42	337.50	337.50	5,710,300
17 Feb 2023	347.91	349.00	342.44	347.96	347.96	5,294,700
16 Feb 2023	355.00	361.50	350.31	350.71	350.71	5,215,700
15 Feb 2023	356.63	362.88	354.24	361.42	361.42	3,966,000
14 Feb 2023	357.55	363.75	353.40	359.96	359.96	4,624,800
13 Feb 2023	349.50	359.70	344.25	358.57	358.57	7,134,400
10 Feb 2023	359.16	362.14	347.14	347.36	347.36	7,291,100
09 Feb 2023	372.41	373.83	361.74	362.50	362.50	6,901,100
08 Feb 2023	360.02	368.19	358.31	366.83	366.83	6,253,200
07 Feb 2023	358.51	364.18	354.18	362.95	362.95	6,289,400
06 Feb 2023	363.64	368.45	360.68	361.48	361.48	4,994,900
03 Feb 2023	359.08	379.43	359.00	365.90	365.90	9,402,000
02 Feb 2023	365.16	368.32	358.43	366.89	366.89	7,857,000
01 Feb 2023	353.86	365.39	349.91	361.99	361.99	8,005,200
31 Jan 2023	349.98	355.95	348.71	353.86	353.86	5,660,700
30 Jan 2023	358.44	360.95	352.86	353.11	353.11	5,127,600
27 Jan 2023	363.20	365.92	360.59	360.77	360.77	6,703,500
26 Jan 2023	368.77	369.02	361.70	364.87	364.87	8,256,800
25 Jan 2023	360.57	368.90	358.50	367.96	367.96	7,766,900
24 Jan 2023	357.53	365.65	355.14	363.83	363.83	11,796,500
23 Jan 2023	341.72	362.25	340.63	357.42	357.42	15,646,900
20 Jan 2023	336.79	344.00	332.63	342.50	342.50	28,430,300
19 Jan 2023	322.57	324.89	313.39	315.78	315.78	18,008,200
18 Jan 2023	326.75	330.08	321.25	326.33	326.33	7,814,100
17 Jan 2023	331.08	332.50	323.60	326.22	326.22	9,247,000
13 Jan 2023	329.97	336.65	328.89	332.82	332.82	8,286,800
12 Jan 2023	332.50	332.95	323.14	330.13	330.13	10,856,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...