Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
490.82-34.60 (-6.59%)
As of 1:08PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2020 | 501.03 | 506.85 | 488.26 | 490.82 | 490.82 | 13,127,566 |
| 20 Oct 2020 | 528.14 | 533.78 | 522.26 | 525.42 | 525.42 | 9,930,700 |
| 19 Oct 2020 | 537.07 | 541.80 | 525.38 | 530.72 | 530.72 | 7,567,500 |
| 16 Oct 2020 | 549.50 | 554.33 | 530.03 | 530.79 | 530.79 | 6,347,400 |
| 15 Oct 2020 | 545.52 | 551.22 | 535.10 | 541.94 | 541.94 | 5,113,100 |
| 14 Oct 2020 | 562.61 | 572.49 | 541.00 | 541.45 | 541.45 | 9,510,100 |
| 13 Oct 2020 | 540.56 | 557.65 | 537.20 | 554.09 | 554.09 | 5,602,500 |
| 12 Oct 2020 | 548.81 | 551.81 | 538.24 | 539.81 | 539.81 | 5,391,100 |
| 09 Oct 2020 | 537.83 | 544.28 | 535.00 | 539.44 | 539.44 | 4,781,300 |
| 08 Oct 2020 | 533.48 | 535.00 | 524.15 | 531.79 | 531.79 | 5,386,500 |
| 07 Oct 2020 | 518.00 | 536.49 | 515.82 | 534.66 | 534.66 | 7,988,700 |
| 06 Oct 2020 | 518.72 | 521.82 | 504.16 | 505.87 | 505.87 | 4,199,000 |
| 05 Oct 2020 | 506.80 | 520.99 | 501.70 | 520.65 | 520.65 | 4,088,100 |
| 02 Oct 2020 | 516.43 | 526.37 | 502.70 | 503.06 | 503.06 | 6,071,200 |
| 01 Oct 2020 | 506.03 | 529.55 | 503.60 | 527.51 | 527.51 | 8,153,700 |
| 30 Sep 2020 | 492.57 | 504.63 | 489.27 | 500.03 | 500.03 | 4,631,100 |
| 29 Sep 2020 | 489.50 | 496.29 | 486.53 | 493.48 | 493.48 | 3,541,500 |
| 28 Sep 2020 | 489.11 | 492.00 | 477.88 | 490.65 | 490.65 | 4,773,500 |
| 25 Sep 2020 | 474.39 | 484.87 | 468.03 | 482.88 | 482.88 | 3,769,400 |
| 24 Sep 2020 | 470.53 | 477.00 | 467.82 | 473.08 | 473.08 | 3,727,200 |
| 23 Sep 2020 | 491.04 | 491.04 | 469.00 | 470.61 | 470.61 | 3,726,400 |
| 22 Sep 2020 | 489.01 | 491.82 | 479.26 | 491.17 | 491.17 | 3,482,300 |
| 21 Sep 2020 | 467.69 | 487.78 | 466.32 | 487.35 | 487.35 | 5,457,500 |
| 18 Sep 2020 | 472.51 | 479.40 | 458.60 | 469.96 | 469.96 | 6,717,700 |
| 17 Sep 2020 | 475.16 | 478.40 | 463.27 | 470.20 | 470.20 | 5,379,300 |
| 16 Sep 2020 | 499.99 | 504.66 | 483.31 | 483.86 | 483.86 | 4,394,900 |
| 15 Sep 2020 | 484.00 | 497.47 | 481.63 | 495.99 | 495.99 | 5,337,000 |
| 14 Sep 2020 | 480.62 | 488.99 | 471.30 | 476.26 | 476.26 | 7,359,100 |
| 11 Sep 2020 | 486.49 | 493.73 | 476.81 | 482.03 | 482.03 | 5,035,200 |
| 10 Sep 2020 | 503.35 | 506.29 | 478.84 | 480.67 | 480.67 | 6,240,200 |
| 09 Sep 2020 | 519.21 | 520.00 | 492.57 | 500.19 | 500.19 | 6,848,100 |
| 08 Sep 2020 | 498.40 | 522.00 | 495.00 | 507.02 | 507.02 | 5,572,700 |
| 04 Sep 2020 | 520.18 | 527.36 | 485.98 | 516.05 | 516.05 | 8,270,100 |
| 03 Sep 2020 | 545.00 | 554.00 | 521.32 | 525.75 | 525.75 | 9,071,100 |
| 02 Sep 2020 | 553.78 | 556.50 | 537.37 | 552.84 | 552.84 | 5,886,900 |
| 01 Sep 2020 | 532.60 | 557.39 | 532.45 | 556.55 | 556.55 | 9,581,900 |
| 31 Aug 2020 | 521.16 | 531.99 | 517.58 | 529.56 | 529.56 | 4,941,400 |
| 28 Aug 2020 | 532.00 | 539.00 | 522.00 | 523.89 | 523.89 | 4,417,500 |
| 27 Aug 2020 | 537.78 | 541.00 | 521.25 | 526.27 | 526.27 | 9,062,900 |
| 26 Aug 2020 | 492.50 | 549.04 | 492.08 | 547.53 | 547.53 | 20,373,700 |
| 25 Aug 2020 | 488.19 | 492.47 | 485.09 | 490.58 | 490.58 | 5,727,700 |
| 24 Aug 2020 | 495.44 | 501.00 | 483.16 | 488.81 | 488.81 | 4,762,200 |
| 21 Aug 2020 | 496.46 | 498.13 | 490.00 | 492.31 | 492.31 | 3,921,300 |
| 20 Aug 2020 | 484.69 | 498.94 | 483.89 | 497.90 | 497.90 | 5,132,500 |
| 19 Aug 2020 | 493.93 | 494.50 | 483.50 | 484.53 | 484.53 | 3,156,200 |
| 18 Aug 2020 | 484.35 | 495.30 | 482.80 | 491.87 | 491.87 | 3,505,500 |
| 17 Aug 2020 | 484.19 | 486.24 | 479.10 | 482.35 | 482.35 | 2,423,500 |
| 14 Aug 2020 | 482.82 | 488.33 | 480.21 | 482.68 | 482.68 | 2,943,500 |
| 13 Aug 2020 | 478.40 | 484.45 | 476.45 | 481.33 | 481.33 | 3,008,900 |
| 12 Aug 2020 | 471.34 | 482.49 | 470.18 | 475.47 | 475.47 | 5,441,200 |
| 11 Aug 2020 | 479.75 | 480.92 | 466.55 | 466.93 | 466.93 | 7,329,200 |
| 10 Aug 2020 | 493.35 | 497.46 | 478.63 | 483.38 | 483.38 | 4,691,200 |
| 07 Aug 2020 | 505.45 | 508.29 | 486.68 | 494.73 | 494.73 | 5,906,700 |
| 06 Aug 2020 | 504.11 | 510.82 | 498.70 | 509.08 | 509.08 | 3,725,900 |
| 05 Aug 2020 | 508.68 | 510.10 | 501.20 | 502.11 | 502.11 | 4,313,500 |
| 04 Aug 2020 | 498.65 | 510.44 | 498.65 | 509.64 | 509.64 | 5,608,000 |
| 03 Aug 2020 | 490.86 | 503.09 | 490.23 | 498.62 | 498.62 | 5,873,100 |
| 31 Jul 2020 | 488.29 | 494.80 | 484.50 | 488.88 | 488.88 | 5,924,300 |
| 30 Jul 2020 | 480.71 | 488.35 | 477.51 | 485.80 | 485.80 | 6,608,600 |
| 29 Jul 2020 | 492.25 | 494.92 | 484.13 | 484.48 | 484.48 | 6,611,800 |
| 28 Jul 2020 | 496.02 | 497.79 | 487.76 | 488.51 | 488.51 | 5,986,700 |
| 27 Jul 2020 | 484.51 | 496.92 | 482.31 | 495.65 | 495.65 | 7,863,100 |
| 24 Jul 2020 | 468.77 | 487.17 | 467.54 | 480.45 | 480.45 | 7,746,200 |
| 23 Jul 2020 | 491.13 | 491.90 | 472.02 | 477.58 | 477.58 | 7,722,000 |
| 22 Jul 2020 | 492.19 | 497.20 | 487.20 | 489.82 | 489.82 | 6,954,100 |
| 21 Jul 2020 | 506.00 | 506.22 | 488.61 | 490.10 | 490.10 | 9,127,200 |
| 20 Jul 2020 | 489.14 | 504.50 | 484.20 | 502.41 | 502.41 | 11,940,300 |
| 17 Jul 2020 | 494.87 | 503.59 | 484.14 | 492.99 | 492.99 | 24,991,400 |
| 16 Jul 2020 | 526.48 | 535.54 | 504.36 | 527.39 | 527.39 | 24,499,000 |
| 15 Jul 2020 | 516.30 | 529.00 | 510.18 | 523.26 | 523.26 | 10,066,700 |
| 14 Jul 2020 | 517.08 | 525.50 | 490.49 | 524.88 | 524.88 | 15,083,300 |
| 13 Jul 2020 | 567.98 | 575.37 | 520.96 | 525.50 | 525.50 | 18,399,000 |
| 10 Jul 2020 | 519.73 | 555.88 | 511.28 | 548.73 | 548.73 | 21,605,600 |
| 09 Jul 2020 | 508.40 | 510.00 | 495.78 | 507.76 | 507.76 | 5,840,500 |
| 08 Jul 2020 | 498.58 | 505.10 | 493.81 | 502.78 | 502.78 | 5,691,700 |
| 07 Jul 2020 | 497.31 | 504.82 | 490.83 | 493.16 | 493.16 | 5,669,900 |
| 06 Jul 2020 | 480.77 | 499.50 | 479.80 | 493.81 | 493.81 | 7,839,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
