Canada markets open in 5 hours

Netflix, Inc. (NFLX.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
9.20-0.11 (-1.18%)
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20229.139.269.069.209.2076,039
Aug 04, 20229.229.409.169.319.31100,837
Aug 03, 20229.059.269.059.229.2246,924
Aug 02, 20229.079.258.978.988.9848,993
Jul 29, 20229.119.379.109.129.1243,889
Jul 28, 20229.219.278.989.179.1756,125
Jul 27, 20228.869.228.789.189.1863,651
Jul 26, 20228.788.888.618.698.6932,941
Jul 25, 20229.009.128.808.868.8640,301
Jul 22, 20229.109.338.888.958.9564,732
Jul 21, 20228.739.128.599.119.11125,227
Jul 20, 20228.488.818.168.788.78252,919
Jul 19, 20227.828.227.648.198.1968,322
Jul 18, 20227.808.137.737.777.7798,195
Jul 15, 20227.207.697.157.687.6857,881
Jul 14, 20227.047.167.007.137.1356,553
Jul 13, 20226.987.306.927.237.2341,065
Jul 12, 20227.187.297.077.117.1111,469
Jul 11, 20227.467.467.217.237.2315,339
Jul 08, 20227.457.687.457.607.609,034
Jul 07, 20227.577.747.507.697.6918,293
Jul 06, 20227.597.597.387.567.5615,854
Jul 05, 20227.217.577.077.557.5519,218
Jul 04, 20227.087.176.987.107.108,225
Jun 30, 20227.147.316.957.107.1025,273
Jun 29, 20227.277.327.127.267.2631,263
Jun 28, 20227.747.807.317.337.3316,968
Jun 27, 20227.847.847.457.677.6717,008
Jun 24, 20227.507.767.457.767.7629,737
Jun 23, 20227.377.427.197.387.3866,990
Jun 22, 20226.987.406.987.277.2779,189
Jun 21, 20227.257.256.936.976.9741,775
Jun 20, 20226.967.206.967.207.206,711
Jun 17, 20227.037.287.037.157.1524,932
Jun 16, 20227.057.146.987.057.0538,335
Jun 15, 20226.857.456.857.297.2948,747
Jun 14, 20226.936.936.706.826.8241,268
Jun 13, 20227.277.306.896.916.9157,661
Jun 10, 20227.457.557.367.527.5255,614
Jun 09, 20228.248.247.867.877.87124,348
Jun 08, 20228.028.428.028.278.27111,309
Jun 07, 20227.978.117.888.098.0939,058
Jun 06, 20228.218.287.988.038.0385,074
Jun 03, 20228.228.278.078.088.0865,384
Jun 02, 20227.918.367.918.368.3697,290
Jun 01, 20228.148.257.837.867.8689,037
May 31, 20228.078.147.818.098.0984,382
May 30, 20228.008.207.758.158.1520,401
May 27, 20227.917.967.777.927.92102,112
May 26, 20227.557.847.527.797.79133,962
May 25, 20227.397.697.377.657.6551,937
May 24, 20227.447.447.247.347.3445,302
May 20, 20227.637.747.337.597.59100,164
May 19, 20227.297.617.167.477.4746,246
May 18, 20227.667.667.207.247.24165,512
May 17, 20227.757.807.587.757.75205,554
May 16, 20227.857.977.577.647.6488,023
May 13, 20227.277.677.257.677.6795,244
May 12, 20226.657.236.637.137.13106,993
May 11, 20227.257.346.776.806.8058,510
May 10, 20227.227.436.977.277.27119,806
May 09, 20227.297.477.047.077.0775,223
May 06, 20227.687.687.177.397.39190,141
May 05, 20228.218.227.617.707.70164,402
May 04, 20228.108.317.808.308.3057,371
May 03, 20228.148.297.978.148.1454,374
May 02, 20227.888.187.768.168.1688,621
Apr 29, 20228.158.367.787.807.80101,699
Apr 28, 20227.868.237.578.148.14137,290
Apr 27, 20227.988.157.677.677.67209,065
Apr 26, 20228.568.568.108.108.10143,604
Apr 25, 20228.798.858.368.598.59239,668
Apr 22, 20228.989.268.578.798.79272,605
Apr 21, 20229.159.338.648.918.91546,559
Apr 20, 202210.1210.168.709.239.231,332,046
Apr 19, 202213.6714.2913.6014.1514.1549,730
Apr 18, 202213.9013.9013.5013.7013.7051,867
Apr 14, 202214.3414.3413.8413.8813.8832,022
Apr 13, 202214.0614.3413.9814.2614.2617,146
Apr 12, 202214.5414.5613.9314.0114.0126,699
Apr 11, 202214.2914.3814.1014.1714.1719,811
Apr 08, 202214.8114.8114.4514.5014.5019,830
Apr 07, 202214.9414.9414.4014.7514.7533,437
Apr 06, 202215.3015.3014.7515.0215.0221,556
Apr 05, 202215.7415.8115.3515.4515.4539,406
Apr 04, 202215.2916.1215.2915.9015.9041,623
Apr 01, 202215.3615.4415.0215.2215.2215,954
Mar 31, 202215.6415.6415.2015.2915.2915,069
Mar 30, 202215.9015.9115.4315.5515.5529,066
Mar 29, 202215.5516.1215.5015.9115.9154,705
Mar 28, 202215.1715.4714.9315.4315.4350,990
Mar 25, 202215.2315.2814.9015.2015.2082,207
Mar 24, 202215.3915.3915.0115.2915.2933,413
Mar 23, 202215.4315.5215.2715.2815.2820,217
Mar 22, 202215.1515.7515.0015.5615.5652,397
Mar 21, 202215.5315.5415.0515.2415.2426,436
Mar 18, 202215.1315.5515.1315.4415.4446,210
Mar 17, 202214.5415.1714.5015.1215.1253,036
Mar 16, 202214.1114.6014.0014.5414.5454,263
Mar 15, 202213.6814.0413.5414.0314.0325,815
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...