Canada markets closed

Netflix, Inc. (NFLX.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
21.79-0.32 (-1.45%)
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.0322.0821.7321.7921.7923,762
Apr 29, 202422.1522.1521.9222.1122.1157,326
Apr 26, 202422.1122.2221.8722.1922.1947,730
Apr 25, 202421.7722.3521.6322.3122.3169,318
Apr 24, 202422.8122.8121.8121.9521.9580,247
Apr 23, 202422.0822.8822.0822.8022.80125,391
Apr 22, 202421.7822.0721.4421.9321.93164,346
Apr 19, 202422.4922.8821.8621.9821.98316,417
Apr 18, 202424.2624.4823.9624.1824.18197,250
Apr 17, 202424.6424.6424.0724.2924.2983,159
Apr 16, 202424.1424.6124.0724.4424.44119,235
Apr 15, 202424.8624.8923.9223.9823.98122,637
Apr 12, 202424.8825.0124.4924.6124.6143,047
Apr 11, 202424.7124.9724.4224.8824.8823,587
Apr 10, 202424.2024.4924.0824.4924.4955,531
Apr 09, 202424.9424.9424.3724.4424.4459,248
Apr 08, 202425.1825.2124.8624.8724.8755,038
Apr 05, 202424.7725.2224.6825.1625.1650,699
Apr 04, 202424.9725.2224.4024.4024.4084,838
Apr 03, 202424.1824.9124.1824.9124.9197,492
Apr 02, 202424.2024.2923.9824.2924.2962,021
Apr 01, 202423.9724.3323.9724.3324.3364,903
Mar 28, 202424.3124.3123.8224.0524.05111,357
Mar 27, 202424.8424.8424.2024.2724.2733,831
Mar 26, 202424.8425.1024.5224.9224.9262,824
Mar 25, 202424.9124.9424.7524.8424.8421,707
Mar 22, 202424.7624.8924.6224.8724.8767,521
Mar 21, 202424.6724.6724.6724.6724.67100
Mar 20, 202424.5124.9024.5024.8224.82115,408
Mar 19, 202424.4424.5824.0824.5824.5845,896
Mar 18, 202424.2324.8324.1724.4424.44109,890
Mar 15, 202424.3524.5023.9323.9723.9747,538
Mar 14, 202424.2824.5424.0524.2924.2977,942
Mar 13, 202424.3224.3224.0524.1424.1453,499
Mar 12, 202423.8024.3423.6324.2124.2159,306
Mar 11, 202424.1824.1923.7823.8123.8141,961
Mar 08, 202424.0724.3623.8023.9723.9731,671
Mar 07, 202423.7824.1623.7224.1224.1231,997
Mar 06, 202423.8024.0723.5323.6823.6845,192
Mar 05, 202424.1624.1623.4723.6923.6944,374
Mar 04, 202424.6524.7224.3724.4024.4047,079
Mar 01, 202423.8924.5723.8424.5524.5568,052
Feb 29, 202424.0024.0223.5923.8723.8779,982
Feb 28, 202423.6823.6923.4323.6323.63115,352
Feb 27, 202423.5523.9623.5023.8523.8565,044
Feb 26, 202423.0423.3723.0423.2923.2957,836
Feb 23, 202423.1523.4522.9823.1423.1436,561
Feb 22, 202423.0023.3922.9923.3323.3342,358
Feb 21, 202422.8022.8022.4922.7222.7226,009
Feb 20, 202422.9322.9322.6122.7322.7333,669
Feb 16, 202423.6323.6322.9023.1223.1284,231
Feb 15, 202423.2023.5123.0323.5123.51117,247
Feb 14, 202422.4523.0422.3922.9722.97121,693
Feb 13, 202421.9122.1521.8021.9721.9740,734
Feb 12, 202422.2622.5122.0722.0722.0755,412
Feb 09, 202422.3622.3622.1422.2622.2626,173
Feb 08, 202422.1722.3522.0322.1422.1432,375
Feb 07, 202422.1522.5022.0122.1822.1851,571
Feb 06, 202422.4322.4321.9822.0322.0316,110
Feb 05, 202422.2322.7822.1122.2622.2653,171
Feb 02, 202422.5222.5222.3122.4122.4131,187
Feb 01, 202422.5422.6422.3822.5122.5128,419
Jan 31, 202422.2022.6722.2022.3622.3641,797
Jan 30, 202422.5722.5722.2522.3122.31254,793
Jan 29, 202422.8122.8122.8122.8122.81100
Jan 26, 202422.3122.9822.1922.6122.61129,722
Jan 25, 202421.8622.3121.7722.3122.3185,257
Jan 24, 202421.3622.2821.3321.6321.63361,902
Jan 23, 202419.5419.5619.1119.4919.49174,616
Jan 22, 202419.3819.3919.0619.2819.2846,478
Jan 19, 202419.3419.3418.9219.1519.1523,900
Jan 18, 202419.0019.2619.0019.2619.2647,551
Jan 17, 202419.2019.2718.9419.0719.0714,348
Jan 16, 202419.3719.5518.9819.1019.1020,272
Jan 15, 202419.1919.6519.1919.6519.654,862
Jan 12, 202419.8219.8319.4719.5419.5423,757
Jan 11, 202419.5119.9519.2919.5219.5249,079
Jan 10, 202419.1019.3018.7818.9618.9683,662
Jan 09, 202418.8819.2118.8319.1019.1057,067
Jan 08, 202418.9119.2418.8519.2119.2136,525
Jan 05, 202418.8919.0118.7718.8318.8315,648
Jan 04, 202418.8019.0518.5818.8618.8620,866
Jan 03, 202418.4518.8218.4518.6318.6333,250
Jan 02, 202419.0819.0818.3418.5918.5950,266
Dec 29, 202319.4319.4319.1419.3619.3613,908
Dec 28, 202319.4219.5519.4219.4519.4515,687
Dec 27, 202319.4619.5519.4219.5219.5223,233
Dec 22, 202319.6019.6319.3119.3519.3545,496
Dec 21, 202319.5619.6019.3519.5819.58178,972
Dec 20, 202319.4819.8919.4119.4619.4659,341
Dec 19, 202319.4219.6919.2519.6519.6538,866
Dec 18, 202318.8819.5018.8819.3019.30263,461
Dec 15, 202318.5218.7918.5218.7118.7161,734
Dec 14, 202319.1219.1218.5018.6918.6974,221
Dec 13, 202318.4219.1218.4119.0819.0893,890
Dec 12, 202318.4318.4318.3118.4218.4220,780
Dec 11, 202318.1518.6218.1518.2918.2947,117
Dec 08, 202317.9418.0717.9418.0018.0033,239
Dec 07, 202317.9417.9917.8417.9717.9734,166
Dec 06, 202318.2218.2417.7117.7617.76106,972
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...