Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
552.78-2.53 (-0.46%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Apr 2021 | 551.05 | 557.98 | 549.58 | 552.78 | 552.78 | 2,941,700 |
| 09 Apr 2021 | 552.69 | 556.90 | 547.11 | 555.31 | 555.31 | 2,886,600 |
| 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 | 3,464,200 |
| 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 | 4,384,500 |
| 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 | 2,792,800 |
| 16 Mar 2021 | 524.47 | 533.42 | 523.21 | 524.03 | 524.03 | 3,216,800 |
| 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 | 3,980,300 |
| 11 Mar 2021 | 512.20 | 530.24 | 510.71 | 523.06 | 523.06 | 4,711,000 |
| 10 Mar 2021 | 513.50 | 518.97 | 504.25 | 504.54 | 504.54 | 3,768,900 |
| 09 Mar 2021 | 507.31 | 513.11 | 503.82 | 506.44 | 506.44 | 3,462,000 |
| 08 Mar 2021 | 514.46 | 518.84 | 492.85 | 493.33 | 493.33 | 3,979,000 |
| 05 Mar 2021 | 511.98 | 517.76 | 498.79 | 516.39 | 516.39 | 5,068,700 |
| 04 Mar 2021 | 521.50 | 531.50 | 507.68 | 511.29 | 511.29 | 5,027,100 |
| 03 Mar 2021 | 545.93 | 548.01 | 517.81 | 520.70 | 520.70 | 5,355,500 |
| 02 Mar 2021 | 553.34 | 556.99 | 546.02 | 547.82 | 547.82 | 3,039,100 |
| 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 | 3,754,600 |
| 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 | 2,195,900 |
| 11 Feb 2021 | 564.44 | 565.93 | 554.22 | 557.59 | 557.59 | 2,726,700 |
| 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 | 2,374,300 |
| 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 | 4,321,500 |
| 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 |
| 26 Jan 2021 | 554.73 | 567.99 | 554.06 | 561.93 | 561.93 | 5,023,800 |
| 25 Jan 2021 | 567.00 | 569.75 | 548.65 | 556.78 | 556.78 | 7,207,300 |
| 22 Jan 2021 | 582.10 | 583.99 | 564.35 | 565.17 | 565.17 | 7,550,800 |
| 21 Jan 2021 | 582.45 | 588.75 | 570.40 | 579.84 | 579.84 | 11,840,600 |
| 20 Jan 2021 | 565.42 | 593.29 | 556.86 | 586.34 | 586.34 | 32,637,500 |
| 19 Jan 2021 | 501.00 | 509.25 | 493.54 | 501.77 | 501.77 | 12,315,800 |
| 15 Jan 2021 | 500.00 | 506.32 | 495.10 | 497.98 | 497.98 | 5,895,800 |
| 14 Jan 2021 | 507.35 | 514.50 | 499.58 | 500.86 | 500.86 | 4,177,400 |
| 13 Jan 2021 | 495.50 | 512.35 | 493.01 | 507.79 | 507.79 | 5,032,100 |
| 12 Jan 2021 | 500.00 | 501.09 | 485.67 | 494.25 | 494.25 | 5,990,400 |
| 11 Jan 2021 | 507.84 | 510.73 | 497.95 | 499.10 | 499.10 | 3,812,700 |
| 08 Jan 2021 | 511.31 | 513.24 | 504.51 | 510.40 | 510.40 | 2,973,900 |
| 07 Jan 2021 | 508.28 | 516.44 | 506.42 | 508.89 | 508.89 | 3,686,400 |
| 06 Jan 2021 | 511.97 | 513.10 | 499.50 | 500.49 | 500.49 | 5,346,200 |
| 05 Jan 2021 | 521.55 | 526.78 | 515.89 | 520.80 | 520.80 | 3,133,900 |
| 04 Jan 2021 | 539.00 | 540.80 | 515.09 | 522.86 | 522.86 | 4,444,400 |
| 31 Dec 2020 | 525.53 | 545.50 | 523.15 | 540.73 | 540.73 | 5,392,300 |
| 30 Dec 2020 | 530.13 | 533.26 | 523.69 | 524.59 | 524.59 | 1,876,300 |
| 29 Dec 2020 | 519.90 | 536.55 | 515.48 | 530.87 | 530.87 | 4,022,400 |
| 28 Dec 2020 | 516.43 | 523.66 | 507.13 | 519.12 | 519.12 | 2,891,900 |
| 24 Dec 2020 | 515.12 | 519.35 | 512.21 | 513.97 | 513.97 | 1,144,000 |
| 23 Dec 2020 | 524.76 | 526.32 | 514.20 | 514.48 | 514.48 | 2,393,200 |
| 22 Dec 2020 | 527.69 | 530.40 | 520.50 | 527.33 | 527.33 | 1,906,600 |
| 21 Dec 2020 | 530.05 | 532.62 | 521.15 | 528.91 | 528.91 | 3,894,000 |
| 18 Dec 2020 | 533.20 | 536.37 | 526.02 | 534.45 | 534.45 | 4,502,700 |
| 17 Dec 2020 | 529.00 | 535.49 | 526.44 | 532.90 | 532.90 | 3,193,400 |
| 16 Dec 2020 | 520.11 | 527.38 | 517.69 | 524.83 | 524.83 | 3,682,400 |
| 15 Dec 2020 | 518.50 | 524.70 | 513.56 | 519.78 | 519.78 | 3,398,200 |
| 14 Dec 2020 | 505.44 | 524.16 | 501.18 | 522.42 | 522.42 | 5,770,400 |
| 11 Dec 2020 | 495.00 | 503.34 | 494.85 | 503.22 | 503.22 | 3,210,900 |
| 10 Dec 2020 | 494.56 | 503.77 | 492.91 | 501.09 | 501.09 | 3,018,200 |
| 09 Dec 2020 | 510.53 | 514.50 | 491.29 | 493.60 | 493.60 | 4,178,800 |
| 08 Dec 2020 | 517.90 | 521.49 | 505.55 | 512.66 | 512.66 | 4,229,000 |
| 07 Dec 2020 | 500.01 | 517.76 | 497.77 | 515.78 | 515.78 | 4,289,300 |
| 04 Dec 2020 | 497.50 | 504.50 | 493.64 | 498.31 | 498.31 | 3,666,200 |
| 03 Dec 2020 | 502.99 | 508.77 | 496.04 | 497.52 | 497.52 | 2,826,100 |
| 02 Dec 2020 | 501.62 | 506.80 | 493.50 | 503.38 | 503.38 | 3,028,400 |
| 01 Dec 2020 | 492.34 | 509.47 | 491.98 | 504.58 | 504.58 | 5,063,200 |
| 30 Nov 2020 | 490.08 | 492.55 | 481.27 | 490.70 | 490.70 | 3,530,900 |
| 27 Nov 2020 | 486.58 | 493.25 | 481.85 | 491.36 | 491.36 | 2,805,800 |
| 25 Nov 2020 | 485.13 | 486.90 | 478.92 | 485.00 | 485.00 | 3,598,600 |
| 24 Nov 2020 | 478.84 | 484.05 | 475.89 | 482.88 | 482.88 | 3,550,500 |
| 23 Nov 2020 | 490.46 | 491.15 | 475.84 | 476.62 | 476.62 | 5,416,600 |
| 20 Nov 2020 | 485.22 | 494.76 | 481.57 | 488.24 | 488.24 | 4,253,400 |
| 19 Nov 2020 | 482.00 | 487.80 | 480.47 | 484.67 | 484.67 | 2,254,700 |
| 18 Nov 2020 | 481.95 | 488.61 | 477.72 | 481.79 | 481.79 | 3,629,200 |
| 17 Nov 2020 | 480.12 | 487.51 | 478.85 | 480.63 | 480.63 | 3,698,100 |
| 16 Nov 2020 | 480.00 | 485.58 | 477.30 | 479.10 | 479.10 | 3,953,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
