Australia markets close in 2 hours 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
361.99+8.13 (+2.30%)
At close: 04:00PM EST
362.88 +0.89 (+0.25%)
After hours: 07:59PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023353.86365.39349.91361.99361.997,993,100
31 Jan 2023349.98355.95348.71353.86353.865,660,700
30 Jan 2023358.44360.95352.86353.11353.115,127,600
27 Jan 2023363.20365.92360.59360.77360.776,696,100
26 Jan 2023368.77369.02361.70364.87364.878,256,800
25 Jan 2023360.57368.90358.50367.96367.967,766,900
24 Jan 2023357.53365.65355.14363.83363.8311,796,500
23 Jan 2023341.72362.25340.63357.42357.4215,646,900
20 Jan 2023336.79344.00332.63342.50342.5028,385,600
19 Jan 2023322.57324.89313.39315.78315.7818,008,200
18 Jan 2023326.75330.08321.25326.33326.337,814,100
17 Jan 2023331.08332.50323.60326.22326.229,247,000
13 Jan 2023329.97336.65328.89332.82332.828,277,200
12 Jan 2023332.50332.95323.14330.13330.1310,856,200
11 Jan 2023326.50328.88321.35327.26327.269,579,700
10 Jan 2023311.07329.35311.07327.54327.5413,072,300
09 Jan 2023316.83321.70313.22315.17315.176,766,600
06 Jan 2023311.57316.77303.69315.55315.558,949,600
05 Jan 2023307.00314.18304.55309.70309.708,328,400
04 Jan 2023298.24311.14295.51309.41309.419,345,100
03 Jan 2023298.06298.39288.70294.95294.956,764,000
30 Dec 2022285.53295.01283.22294.88294.887,557,400
29 Dec 2022283.18295.50281.01291.12291.129,588,500
28 Dec 2022281.92285.19273.41276.88276.885,964,400
27 Dec 2022293.19293.57282.13284.17284.175,778,100
23 Dec 2022296.18298.46291.91294.96294.964,251,100
22 Dec 2022298.09298.88290.81297.75297.757,856,200
21 Dec 2022289.99300.66286.50297.96297.966,376,200
20 Dec 2022281.24289.28280.81288.19288.196,918,100
19 Dec 2022289.73292.25286.13288.30288.306,163,700
16 Dec 2022288.76294.72288.70290.71290.7114,080,000
15 Dec 2022302.12303.39286.55290.41290.4117,724,600
14 Dec 2022318.97324.71314.42317.83317.837,543,300
13 Dec 2022328.00332.72317.20320.34320.3410,756,400
12 Dec 2022320.00323.18308.85315.18315.1810,148,600
09 Dec 2022321.45329.00319.52320.01320.0114,364,000
08 Dec 2022309.11312.38304.81310.26310.267,205,300
07 Dec 2022306.50309.61302.10308.42308.427,821,600
06 Dec 2022311.00313.22303.13305.56305.567,195,400
05 Dec 2022316.46322.77310.92312.59312.598,423,000
02 Dec 2022310.49321.99310.00320.41320.4112,690,600
01 Dec 2022303.99319.80303.03316.95316.9514,664,900
30 Nov 2022281.37308.26280.41305.53305.5316,070,100
29 Nov 2022282.50282.96275.94280.96280.965,786,900
28 Nov 2022284.00289.55280.53281.17281.174,703,400
25 Nov 2022289.00289.21284.17285.54285.543,236,000
23 Nov 2022285.91292.47283.76291.50291.505,919,000
22 Nov 2022284.99286.98277.34286.69286.696,245,100
21 Nov 2022291.00291.87282.66285.05285.057,256,500
18 Nov 2022297.33298.00287.00287.98287.988,400,100
17 Nov 2022294.72299.82291.00295.28295.289,838,200
16 Nov 2022309.94310.49303.61306.02306.028,038,600
15 Nov 2022309.20312.71302.55310.20310.2014,626,900
14 Nov 2022290.00311.00288.19299.27299.2717,978,200
11 Nov 2022274.47290.66271.56290.13290.139,573,800
10 Nov 2022265.99275.36260.09274.97274.979,667,300
09 Nov 2022259.66260.90254.22254.66254.667,266,000
08 Nov 2022259.92266.08256.88263.46263.467,683,800
07 Nov 2022261.06261.15252.09258.60258.607,927,000
04 Nov 2022272.02274.97255.32260.79260.7911,124,700
03 Nov 2022271.25276.29268.80269.06269.067,057,400
02 Nov 2022286.40287.33272.84273.00273.0010,367,600
01 Nov 2022296.17299.70286.42286.75286.756,916,400
31 Oct 2022295.13297.62289.50291.88291.887,505,100
28 Oct 2022297.70301.19292.29295.72295.729,960,500
27 Oct 2022298.33305.21294.78296.94296.9414,612,600
26 Oct 2022290.04305.63288.04298.62298.6215,714,100
25 Oct 2022286.95297.59285.55291.02291.0215,100,700
24 Oct 2022290.23290.49280.36282.45282.4513,326,400
21 Oct 2022268.95290.75265.68289.57289.5724,889,100
20 Oct 2022272.78278.38266.38268.16268.1617,207,100
19 Oct 2022265.00279.30262.66272.38272.3846,685,300
18 Oct 2022249.80250.37237.73240.86240.8625,776,700
17 Oct 2022234.41249.92234.40245.10245.1021,057,800
14 Oct 2022237.80238.80229.51230.00230.0015,293,400
13 Oct 2022212.69234.47211.73232.51232.5117,505,000
12 Oct 2022214.30223.67212.64220.87220.8712,952,600
11 Oct 2022226.05230.44213.70214.29214.2915,282,400
10 Oct 2022225.64233.83224.23229.98229.989,991,100
07 Oct 2022235.77237.33224.28224.75224.759,806,100
06 Oct 2022236.68244.28233.91240.02240.029,188,900
05 Oct 2022238.76241.59227.38236.73236.7310,825,600
04 Oct 2022244.84245.80233.25240.74240.7413,925,900
03 Oct 2022237.85241.54232.85239.04239.048,657,400
30 Sept 2022237.00242.44233.26235.44235.4411,848,600
29 Sept 2022241.61246.98235.68239.71239.7118,994,900
28 Sept 2022229.69246.65227.38245.20245.2017,579,700
27 Sept 2022228.63230.64220.72224.36224.367,762,200
26 Sept 2022225.60232.70223.01224.07224.078,234,300
23 Sept 2022235.14236.45221.43226.41226.4111,207,200
22 Sept 2022235.35240.50231.66237.05237.0510,018,000
21 Sept 2022242.67248.30236.68236.87236.879,166,800
20 Sept 2022240.37250.49239.66242.85242.8516,037,400
19 Sept 2022245.05245.25235.75243.63243.6317,912,400
16 Sept 2022231.22241.36227.83240.13240.1318,914,200
15 Sept 2022230.47242.29229.10235.38235.3819,454,100
14 Sept 2022219.82228.00215.80224.12224.128,230,300
13 Sept 2022226.50227.69217.72218.13218.138,000,100
12 Sept 2022233.61239.49233.37236.53236.536,047,400
09 Sept 2022229.62234.78229.62233.57233.576,699,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...