Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2021 | 496.40 | 504.49 | 495.24 | 500.77 | 500.77 | 5,194,200 |
| 17 June 2021 | 490.25 | 501.80 | 490.15 | 498.34 | 498.34 | 3,198,300 |
| 16 June 2021 | 495.00 | 496.46 | 486.28 | 492.41 | 492.41 | 3,533,200 |
| 15 June 2021 | 501.23 | 501.23 | 490.40 | 491.90 | 491.90 | 3,104,100 |
| 14 June 2021 | 489.68 | 503.50 | 486.91 | 499.89 | 499.89 | 4,400,200 |
| 11 June 2021 | 490.00 | 491.41 | 487.78 | 488.77 | 488.77 | 3,124,000 |
| 10 June 2021 | 487.17 | 490.21 | 482.14 | 487.27 | 487.27 | 4,382,900 |
| 09 June 2021 | 494.50 | 496.09 | 484.65 | 485.81 | 485.81 | 3,055,000 |
| 08 June 2021 | 497.00 | 498.82 | 489.37 | 492.39 | 492.39 | 2,374,000 |
| 07 June 2021 | 492.92 | 496.70 | 490.55 | 494.66 | 494.66 | 2,791,900 |
| 04 June 2021 | 492.00 | 501.86 | 490.95 | 494.74 | 494.74 | 3,151,300 |
| 03 June 2021 | 495.19 | 496.66 | 487.25 | 489.43 | 489.43 | 3,887,400 |
| 02 June 2021 | 499.82 | 503.22 | 495.82 | 499.24 | 499.24 | 2,269,000 |
| 01 June 2021 | 504.01 | 505.41 | 497.74 | 499.08 | 499.08 | 2,482,600 |
| 28 May 2021 | 504.40 | 511.76 | 502.53 | 502.81 | 502.81 | 2,910,300 |
| 27 May 2021 | 501.80 | 505.10 | 498.54 | 503.86 | 503.86 | 3,253,800 |
| 26 May 2021 | 502.34 | 504.14 | 500.50 | 502.36 | 502.36 | 2,465,300 |
| 25 May 2021 | 506.00 | 506.37 | 499.22 | 501.34 | 501.34 | 2,699,500 |
| 24 May 2021 | 501.05 | 504.25 | 499.51 | 502.90 | 502.90 | 2,412,600 |
| 21 May 2021 | 503.12 | 505.40 | 497.26 | 497.89 | 497.89 | 3,322,900 |
| 20 May 2021 | 489.55 | 502.70 | 488.98 | 501.67 | 501.67 | 3,721,200 |
| 19 May 2021 | 481.63 | 488.57 | 478.54 | 487.70 | 487.70 | 3,349,900 |
| 18 May 2021 | 488.40 | 493.48 | 486.19 | 486.28 | 486.28 | 2,350,500 |
| 17 May 2021 | 485.59 | 492.71 | 482.81 | 488.94 | 488.94 | 2,705,200 |
| 14 May 2021 | 487.86 | 494.85 | 486.59 | 493.37 | 493.37 | 2,882,500 |
| 13 May 2021 | 489.13 | 490.78 | 482.71 | 486.66 | 486.66 | 2,712,500 |
| 12 May 2021 | 486.83 | 493.54 | 482.70 | 484.98 | 484.98 | 4,121,500 |
| 11 May 2021 | 479.75 | 497.99 | 478.63 | 495.08 | 495.08 | 4,401,000 |
| 10 May 2021 | 502.00 | 503.15 | 486.11 | 486.69 | 486.69 | 5,131,600 |
| 07 May 2021 | 504.62 | 508.55 | 501.12 | 503.84 | 503.84 | 3,132,800 |
| 06 May 2021 | 495.99 | 499.55 | 491.37 | 499.55 | 499.55 | 3,783,700 |
| 05 May 2021 | 504.99 | 507.78 | 494.63 | 496.08 | 496.08 | 3,129,400 |
| 04 May 2021 | 510.78 | 511.63 | 496.79 | 503.18 | 503.18 | 4,349,500 |
| 03 May 2021 | 512.65 | 518.95 | 505.20 | 509.11 | 509.11 | 4,091,900 |
| 30 Apr 2021 | 505.00 | 514.55 | 505.00 | 513.47 | 513.47 | 4,413,200 |
| 29 Apr 2021 | 507.60 | 509.29 | 499.00 | 509.00 | 509.00 | 5,127,800 |
| 28 Apr 2021 | 505.20 | 508.40 | 503.34 | 506.52 | 506.52 | 3,193,000 |
| 27 Apr 2021 | 512.62 | 512.99 | 504.58 | 505.55 | 505.55 | 3,761,300 |
| 26 Apr 2021 | 506.76 | 510.48 | 503.00 | 510.30 | 510.30 | 4,388,800 |
| 23 Apr 2021 | 509.01 | 509.70 | 500.70 | 505.55 | 505.55 | 7,307,700 |
| 22 Apr 2021 | 513.82 | 513.96 | 500.55 | 508.78 | 508.78 | 9,061,100 |
| 21 Apr 2021 | 508.00 | 515.46 | 503.60 | 508.90 | 508.90 | 22,897,400 |
| 20 Apr 2021 | 554.42 | 563.56 | 546.30 | 549.57 | 549.57 | 11,257,600 |
| 19 Apr 2021 | 546.90 | 556.44 | 545.53 | 554.44 | 554.44 | 4,288,700 |
| 16 Apr 2021 | 550.54 | 551.98 | 539.51 | 546.54 | 546.54 | 3,209,100 |
| 15 Apr 2021 | 544.17 | 553.49 | 542.66 | 549.22 | 549.22 | 3,139,100 |
| 14 Apr 2021 | 554.87 | 554.87 | 538.53 | 540.02 | 540.02 | 3,740,300 |
| 13 Apr 2021 | 557.00 | 559.75 | 550.30 | 553.73 | 553.73 | 2,720,300 |
| 12 Apr 2021 | 551.05 | 557.98 | 549.58 | 552.78 | 552.78 | 2,944,100 |
| 09 Apr 2021 | 552.69 | 556.90 | 547.11 | 555.31 | 555.31 | 2,894,000 |
| 08 Apr 2021 | 551.13 | 556.90 | 547.57 | 554.58 | 554.58 | 4,309,800 |
| 07 Apr 2021 | 543.50 | 549.64 | 541.45 | 546.99 | 546.99 | 2,151,300 |
| 06 Apr 2021 | 544.81 | 554.17 | 543.30 | 544.53 | 544.53 | 3,474,200 |
| 05 Apr 2021 | 540.01 | 542.85 | 529.23 | 540.67 | 540.67 | 3,355,900 |
| 01 Apr 2021 | 529.93 | 540.50 | 527.03 | 539.42 | 539.42 | 3,938,600 |
| 31 Mar 2021 | 515.67 | 528.13 | 515.44 | 521.66 | 521.66 | 3,503,100 |
| 30 Mar 2021 | 510.51 | 514.41 | 506.91 | 513.39 | 513.39 | 2,418,100 |
| 29 Mar 2021 | 505.66 | 518.00 | 504.40 | 513.95 | 513.95 | 3,330,000 |
| 26 Mar 2021 | 502.82 | 508.72 | 496.68 | 508.05 | 508.05 | 3,467,800 |
| 25 Mar 2021 | 516.99 | 518.53 | 497.00 | 502.86 | 502.86 | 4,926,800 |
| 24 Mar 2021 | 533.78 | 534.42 | 520.00 | 520.81 | 520.81 | 4,102,200 |
| 23 Mar 2021 | 529.87 | 543.12 | 529.40 | 535.09 | 535.09 | 5,583,500 |
| 22 Mar 2021 | 509.13 | 529.31 | 509.13 | 523.11 | 523.11 | 3,360,600 |
| 19 Mar 2021 | 504.96 | 513.19 | 501.63 | 512.18 | 512.18 | 4,386,400 |
| 18 Mar 2021 | 516.40 | 517.90 | 503.85 | 504.79 | 504.79 | 4,094,500 |
| 17 Mar 2021 | 522.00 | 528.37 | 514.30 | 524.44 | 524.44 | 2,817,400 |
| 16 Mar 2021 | 524.47 | 533.42 | 523.21 | 524.03 | 524.03 | 3,238,900 |
| 15 Mar 2021 | 516.32 | 520.73 | 508.03 | 520.25 | 520.25 | 3,484,300 |
| 12 Mar 2021 | 512.50 | 526.51 | 506.59 | 518.02 | 518.02 | 3,981,700 |
| 11 Mar 2021 | 512.20 | 530.24 | 510.71 | 523.06 | 523.06 | 4,714,500 |
| 10 Mar 2021 | 513.50 | 518.97 | 504.25 | 504.54 | 504.54 | 3,771,500 |
| 09 Mar 2021 | 507.31 | 513.11 | 503.82 | 506.44 | 506.44 | 3,470,000 |
| 08 Mar 2021 | 514.46 | 518.84 | 492.85 | 493.33 | 493.33 | 3,981,800 |
| 05 Mar 2021 | 511.98 | 517.76 | 498.79 | 516.39 | 516.39 | 5,070,000 |
| 04 Mar 2021 | 521.50 | 531.50 | 507.68 | 511.29 | 511.29 | 5,034,800 |
| 03 Mar 2021 | 545.93 | 548.01 | 517.81 | 520.70 | 520.70 | 5,362,400 |
| 02 Mar 2021 | 553.34 | 556.99 | 546.02 | 547.82 | 547.82 | 3,042,200 |
| 01 Mar 2021 | 545.57 | 552.14 | 542.00 | 550.64 | 550.64 | 3,041,400 |
| 26 Feb 2021 | 546.51 | 553.09 | 538.00 | 538.85 | 538.85 | 3,755,600 |
| 25 Feb 2021 | 550.27 | 556.48 | 535.75 | 546.70 | 546.70 | 4,252,900 |
| 24 Feb 2021 | 539.80 | 556.85 | 539.07 | 553.41 | 553.41 | 3,245,000 |
| 23 Feb 2021 | 525.00 | 548.54 | 518.28 | 546.15 | 546.15 | 4,136,500 |
| 22 Feb 2021 | 534.99 | 541.79 | 530.79 | 533.78 | 533.78 | 3,078,600 |
| 19 Feb 2021 | 548.00 | 548.99 | 538.81 | 540.22 | 540.22 | 2,841,500 |
| 18 Feb 2021 | 549.00 | 550.00 | 538.23 | 548.22 | 548.22 | 2,456,200 |
| 17 Feb 2021 | 550.99 | 555.25 | 543.03 | 551.34 | 551.34 | 2,069,600 |
| 16 Feb 2021 | 557.29 | 563.63 | 552.73 | 557.28 | 557.28 | 2,624,100 |
| 12 Feb 2021 | 556.94 | 561.25 | 550.85 | 556.52 | 556.52 | 2,197,100 |
| 11 Feb 2021 | 564.44 | 565.93 | 554.22 | 557.59 | 557.59 | 2,730,600 |
| 10 Feb 2021 | 562.50 | 566.65 | 553.46 | 563.59 | 563.59 | 3,991,300 |
| 09 Feb 2021 | 546.00 | 566.00 | 543.00 | 559.07 | 559.07 | 3,703,500 |
| 08 Feb 2021 | 555.00 | 555.00 | 543.70 | 547.92 | 547.92 | 2,791,700 |
| 05 Feb 2021 | 552.26 | 554.44 | 545.48 | 550.79 | 550.79 | 2,376,200 |
| 04 Feb 2021 | 539.81 | 559.48 | 537.51 | 552.16 | 552.16 | 5,164,500 |
| 03 Feb 2021 | 550.17 | 550.48 | 538.24 | 539.45 | 539.45 | 3,172,300 |
| 02 Feb 2021 | 542.01 | 555.48 | 538.93 | 548.16 | 548.16 | 3,767,600 |
| 01 Feb 2021 | 536.79 | 545.06 | 531.73 | 539.04 | 539.04 | 3,547,500 |
| 29 Jan 2021 | 538.00 | 541.00 | 530.18 | 532.39 | 532.39 | 4,325,300 |
| 28 Jan 2021 | 535.88 | 553.15 | 530.74 | 538.60 | 538.60 | 5,969,000 |
| 27 Jan 2021 | 550.71 | 556.42 | 515.73 | 523.28 | 523.28 | 8,670,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
