Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
589.35+2.85 (+0.49%)
At close: 4:00PM EDT
588.29 -1.06 (-0.18%)
After hours: 07:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021587.85590.28580.97589.35589.354,142,286
16 Sept 2021584.30587.48577.72586.50586.501,832,000
15 Sept 2021578.17584.62575.37582.87582.872,755,600
14 Sept 2021584.89587.28575.56577.76577.763,457,000
13 Sept 2021598.57598.57582.78589.29589.293,062,900
10 Sept 2021598.16609.45593.67598.72598.723,948,000
09 Sept 2021606.47609.44596.55597.54597.542,954,200
08 Sept 2021603.84615.60595.71606.05606.055,424,500
07 Sept 2021594.69613.85593.99606.71606.715,821,400
03 Sept 2021585.80591.88583.14590.53590.532,681,200
02 Sept 2021583.68598.76583.68588.55588.556,179,900
01 Sept 2021569.00591.00569.00582.07582.075,626,200
31 Aug 2021566.12569.48561.61569.19569.192,431,900
30 Aug 2021557.25567.16556.45566.18566.182,434,800
27 Aug 2021551.60564.17549.25558.92558.923,251,100
26 Aug 2021546.16552.60545.90550.12550.121,595,500
25 Aug 2021550.16552.84545.45547.58547.582,065,600
24 Aug 2021551.48555.31549.27553.41553.412,109,500
23 Aug 2021545.98555.55543.74553.33553.332,602,000
20 Aug 2021545.09551.39539.10546.88546.883,774,300
19 Aug 2021522.74548.39521.87543.71543.717,497,300
18 Aug 2021520.00526.38518.65521.87521.872,582,000
17 Aug 2021515.47520.79514.20518.91518.912,309,800
16 Aug 2021515.24523.38512.30517.92517.922,032,800
13 Aug 2021512.64521.44511.51515.92515.922,176,300
12 Aug 2021511.86513.00507.20510.72510.721,685,700
11 Aug 2021517.00519.57509.77512.40512.401,673,900
10 Aug 2021520.00520.79512.97515.84515.841,960,500
09 Aug 2021521.15522.67517.99519.97519.971,367,800
06 Aug 2021524.00526.84519.39520.55520.551,919,400
05 Aug 2021517.13525.41514.02524.89524.892,556,700
04 Aug 2021513.00517.98510.37517.35517.352,039,400
03 Aug 2021514.39515.63505.37510.82510.822,579,400
02 Aug 2021519.00519.85510.51515.15515.152,096,600
30 July 2021512.69519.79510.96517.57517.572,534,900
29 July 2021519.96520.78513.79514.25514.251,736,000
28 July 2021521.82524.47516.98519.30519.302,390,500
27 July 2021518.08521.95512.05518.91518.912,759,000
26 July 2021514.38521.13509.01516.49516.492,254,500
23 July 2021512.16517.41504.66515.41515.413,820,500
22 July 2021510.21513.68507.00511.77511.774,328,100
21 July 2021526.13530.99505.61513.63513.6311,906,800
20 July 2021526.07536.64520.30531.05531.056,930,400
19 July 2021526.05534.91522.24532.28532.283,885,800
16 July 2021541.81544.06527.05530.31530.313,442,100
15 July 2021553.97557.54538.20542.95542.955,713,900
14 July 2021541.01554.10541.01547.95547.954,659,500
13 July 2021535.76545.33535.76540.68540.682,751,600
12 July 2021540.30540.65532.92537.31537.311,780,700
09 July 2021531.00538.26528.58535.98535.982,777,200
08 July 2021530.93535.50529.09530.76530.763,269,000
07 July 2021544.24544.64531.66535.96535.962,722,500
06 July 2021533.00542.86533.00541.64541.642,775,100
02 July 2021535.50538.54529.39533.98533.981,975,500
01 July 2021525.72537.04525.72533.54533.542,805,400
30 June 2021534.06534.38526.82528.21528.212,773,400
29 June 2021533.55536.13528.57533.50533.502,314,600
28 June 2021528.12533.94524.56533.03533.032,820,200
25 June 2021528.84533.06525.00527.07527.075,299,100
24 June 2021517.96520.96514.40518.06518.063,361,200
23 June 2021508.48516.63508.20512.74512.743,944,800
22 June 2021498.54513.55495.80508.82508.825,809,300
21 June 2021501.64502.05492.28497.00497.005,277,300
18 June 2021496.40504.49495.24500.77500.775,197,600
17 June 2021490.25501.80490.15498.34498.343,198,300
16 June 2021495.00496.46486.28492.41492.413,533,200
15 June 2021501.23501.23490.40491.90491.903,104,100
14 June 2021489.68503.50486.91499.89499.894,400,200
11 June 2021490.00491.41487.78488.77488.773,124,000
10 June 2021487.17490.21482.14487.27487.274,382,900
09 June 2021494.50496.09484.65485.81485.813,055,000
08 June 2021497.00498.82489.37492.39492.392,374,000
07 June 2021492.92496.70490.55494.66494.662,791,900
04 June 2021492.00501.86490.95494.74494.743,160,500
03 June 2021495.19496.66487.25489.43489.433,887,400
02 June 2021499.82503.22495.82499.24499.242,269,000
01 June 2021504.01505.41497.74499.08499.082,482,600
28 May 2021504.40511.76502.53502.81502.812,910,300
27 May 2021501.80505.10498.54503.86503.863,253,800
26 May 2021502.34504.14500.50502.36502.362,465,300
25 May 2021506.00506.37499.22501.34501.342,699,500
24 May 2021501.05504.25499.51502.90502.902,412,600
21 May 2021503.12505.40497.26497.89497.893,322,900
20 May 2021489.55502.70488.98501.67501.673,721,200
19 May 2021481.63488.57478.54487.70487.703,349,900
18 May 2021488.40493.48486.19486.28486.282,350,500
17 May 2021485.59492.71482.81488.94488.942,705,200
14 May 2021487.86494.85486.59493.37493.372,882,500
13 May 2021489.13490.78482.71486.66486.662,712,500
12 May 2021486.83493.54482.70484.98484.984,121,500
11 May 2021479.75497.99478.63495.08495.084,401,000
10 May 2021502.00503.15486.11486.69486.695,131,600
07 May 2021504.62508.55501.12503.84503.843,132,800
06 May 2021495.99499.55491.37499.55499.553,783,700
05 May 2021504.99507.78494.63496.08496.083,129,400
04 May 2021510.78511.63496.79503.18503.184,349,500
03 May 2021512.65518.95505.20509.11509.114,091,900
30 Apr 2021505.00514.55505.00513.47513.474,413,200
29 Apr 2021507.60509.29499.00509.00509.005,127,800
28 Apr 2021505.20508.40503.34506.52506.523,193,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...