Mail

NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2020	485.64	492.28	475.53	476.89	476.89	6,351,500
01 Jul 2020	454.00	488.23	454.00	485.64	485.64	9,705,900
30 Jun 2020	450.02	457.59	447.00	455.04	455.04	4,198,500
29 Jun 2020	445.23	447.67	432.14	447.24	447.24	4,844,000
26 Jun 2020	466.39	468.03	442.24	443.40	443.40	6,804,700
25 Jun 2020	458.86	467.01	454.00	465.91	465.91	4,134,500
24 Jun 2020	468.54	472.36	454.00	457.85	457.85	4,826,200
23 Jun 2020	466.50	474.01	464.50	466.26	466.26	5,948,400
22 Jun 2020	455.01	468.59	454.21	468.04	468.04	6,272,100
19 Jun 2020	449.12	453.97	445.60	453.72	453.72	5,934,500
18 Jun 2020	448.73	452.76	442.80	449.87	449.87	4,277,600
17 Jun 2020	441.82	450.46	439.22	447.77	447.77	6,522,400
16 Jun 2020	425.76	437.96	425.18	436.13	436.13	5,507,900
15 Jun 2020	421.40	426.49	415.42	425.50	425.50	4,467,900
12 Jun 2020	429.00	434.06	412.45	418.07	418.07	6,457,400
11 Jun 2020	428.20	445.57	424.16	425.56	425.56	7,462,900
10 Jun 2020	436.00	439.69	430.55	434.48	434.48	4,896,900
09 Jun 2020	421.65	434.73	420.31	434.05	434.05	6,797,000
08 Jun 2020	416.00	420.80	406.50	419.49	419.49	5,851,500
05 Jun 2020	407.29	420.24	404.25	419.60	419.60	5,099,600
04 Jun 2020	422.39	428.71	410.03	414.33	414.33	5,410,500
03 Jun 2020	426.95	427.10	418.05	421.97	421.97	4,316,000
02 Jun 2020	425.87	427.59	419.46	427.31	427.31	3,494,800
01 Jun 2020	418.83	426.72	415.98	425.92	425.92	3,743,700
29 May 2020	417.46	420.30	411.85	419.73	419.73	5,270,500
28 May 2020	417.24	422.37	411.50	413.44	413.44	5,655,100
27 May 2020	410.38	420.02	397.86	419.89	419.89	10,446,300
26 May 2020	427.77	428.50	413.14	414.77	414.77	7,881,100
22 May 2020	437.00	439.09	427.18	429.32	429.32	5,422,300
21 May 2020	448.56	448.96	430.25	436.25	436.25	9,117,300
20 May 2020	454.25	455.81	444.00	447.67	447.67	5,607,300
19 May 2020	453.40	458.97	450.47	451.04	451.04	4,810,500
18 May 2020	451.16	456.36	443.35	452.58	452.58	7,780,300
15 May 2020	440.70	455.00	437.51	454.19	454.19	7,244,000
14 May 2020	444.90	452.38	432.82	441.95	441.95	9,007,500
13 May 2020	435.69	447.00	427.27	438.27	438.27	7,014,600
12 May 2020	442.00	444.17	431.36	431.82	431.82	4,598,200
11 May 2020	436.33	444.89	435.56	440.52	440.52	5,480,300
08 May 2020	434.14	442.00	433.64	435.55	435.55	5,054,300
07 May 2020	436.89	438.88	430.66	436.53	436.53	5,641,900
06 May 2020	429.30	439.77	426.39	434.26	434.26	6,660,700
05 May 2020	427.56	431.00	421.56	424.68	424.68	6,286,300
04 May 2020	417.78	428.54	414.87	428.15	428.15	7,799,100
01 May 2020	415.10	427.97	411.73	415.27	415.27	8,299,900
30 Apr 2020	410.31	424.44	408.00	419.85	419.85	7,939,400
29 Apr 2020	399.53	415.86	393.60	411.89	411.89	9,693,100
28 Apr 2020	419.99	421.00	402.91	403.83	403.83	10,101,200
27 Apr 2020	425.00	429.00	420.84	421.38	421.38	6,277,500
24 Apr 2020	425.00	427.17	415.88	424.99	424.99	8,670,400
23 Apr 2020	419.26	438.41	419.26	426.70	426.70	13,952,300
22 Apr 2020	429.73	433.00	413.00	421.42	421.42	21,123,800
21 Apr 2020	444.77	447.00	425.60	433.83	433.83	23,177,600
20 Apr 2020	435.17	444.49	430.56	437.49	437.49	12,655,800
17 Apr 2020	431.00	432.00	414.70	422.96	422.96	12,616,300
16 Apr 2020	437.00	449.52	431.61	439.17	439.17	16,128,700
15 Apr 2020	413.00	434.98	412.25	426.75	426.75	13,561,200
14 Apr 2020	397.50	417.82	394.85	413.55	413.55	11,581,000
13 Apr 2020	371.31	400.51	367.70	396.72	396.72	11,692,900
09 Apr 2020	371.06	372.10	363.03	370.72	370.72	7,711,300
08 Apr 2020	374.01	378.39	368.31	371.12	371.12	6,908,900
07 Apr 2020	380.00	381.33	369.34	372.28	372.28	7,046,400
06 Apr 2020	365.22	380.29	361.71	379.96	379.96	8,183,900
03 Apr 2020	367.47	370.90	357.51	361.76	361.76	4,860,800
02 Apr 2020	364.08	370.99	360.06	370.08	370.08	4,592,500
01 Apr 2020	376.05	380.23	361.02	364.08	364.08	6,672,500
31 Mar 2020	367.93	383.01	366.44	375.50	375.50	9,366,500
30 Mar 2020	363.00	377.80	361.17	370.96	370.96	8,622,000
27 Mar 2020	359.09	368.56	353.00	357.12	357.12	7,948,800
26 Mar 2020	344.00	363.84	341.73	362.99	362.99	7,229,600
25 Mar 2020	361.02	362.00	339.17	342.39	342.39	8,767,200
24 Mar 2020	369.99	372.93	353.03	357.32	357.32	11,638,700
23 Mar 2020	347.89	366.11	340.88	360.27	360.27	13,449,400
20 Mar 2020	342.31	350.49	332.00	332.83	332.83	10,853,800
19 Mar 2020	324.33	348.51	316.82	332.03	332.03	10,616,000
18 Mar 2020	302.40	331.58	300.00	315.47	315.47	12,593,600
17 Mar 2020	306.19	322.90	290.25	319.75	319.75	10,013,900
16 Mar 2020	306.63	334.35	294.75	298.84	298.84	10,559,900
13 Mar 2020	330.51	336.42	307.39	336.30	336.30	9,458,200
12 Mar 2020	326.50	335.72	307.32	315.25	315.25	12,071,600
11 Mar 2020	358.92	362.98	344.79	349.92	349.92	6,036,000
10 Mar 2020	356.43	364.54	347.85	364.13	364.13	7,604,400
09 Mar 2020	343.86	357.47	341.72	346.49	346.49	7,405,500
06 Mar 2020	367.70	371.31	356.85	368.97	368.97	8,147,200
05 Mar 2020	381.00	391.40	368.64	372.78	372.78	8,747,000
04 Mar 2020	377.77	384.01	370.51	383.79	383.79	5,487,300
03 Mar 2020	381.03	393.52	367.40	368.77	368.77	8,364,600
02 Mar 2020	373.11	381.36	364.50	381.05	381.05	6,997,900
28 Feb 2020	364.21	376.77	356.80	369.03	369.03	11,178,600
27 Feb 2020	371.46	391.56	370.60	371.71	371.71	10,949,100
26 Feb 2020	366.31	382.00	365.00	379.24	379.24	8,934,100
25 Feb 2020	372.00	375.65	357.72	360.09	360.09	6,481,200
24 Feb 2020	364.76	372.82	361.00	368.70	368.70	6,936,400
21 Feb 2020	385.33	387.32	377.90	380.07	380.07	3,930,100
20 Feb 2020	386.56	389.70	376.68	386.00	386.00	4,079,400
19 Feb 2020	388.12	392.95	384.90	386.19	386.19	4,896,400
18 Feb 2020	379.30	389.54	379.19	387.78	387.78	5,173,900
14 Feb 2020	381.47	385.15	379.43	380.40	380.40	3,736,300
13 Feb 2020	376.96	385.37	376.51	381.40	381.40	4,485,400
12 Feb 2020	377.18	380.62	375.88	380.01	380.01	4,624,800
11 Feb 2020	373.75	378.11	369.72	373.69	373.69	4,772,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...