Canada markets open in 40 minutes

Netflix, Inc. (NFLX.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
28.25+0.49 (+1.77%)
At close: 03:59PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202428.0028.2827.8828.2528.2527,844
Oct 03, 202427.5927.7827.5727.7627.7611,591
Oct 02, 202428.0328.0327.7227.8927.8916,978
Oct 01, 202427.8528.1027.4527.7027.7014,524
Sept 30, 202427.6427.8527.6027.8427.8413,290
Sept 27, 202427.7227.8527.5127.7427.7419,931
Sept 26, 202428.5028.5027.5827.9027.9050,308
Sept 25, 202428.2928.4628.2028.2928.29131,216
Sept 24, 202427.7928.3427.7228.3328.3320,070
Sept 23, 202427.8427.9427.6327.6827.6810,746
Sept 20, 202427.7427.7427.4427.5127.51200
Sept 19, 202427.5528.0727.3927.6627.6636,318
Sept 18, 202427.7427.7427.0327.1127.1111,713
Sept 17, 202427.6227.7727.4427.7427.7423,938
Sept 16, 202427.3827.6027.0727.3327.3323,963
Sept 13, 202426.8727.4726.8027.4027.4020,379
Sept 12, 202426.8127.2426.8126.8526.8524,851
Sept 11, 202426.5326.8026.0026.8126.8126,385
Sept 10, 202426.6726.6726.2126.5126.5119,363
Sept 09, 202426.3826.8226.3826.5526.5521,426
Sept 06, 202426.7026.8126.0526.1626.1654,195
Sept 05, 202426.5226.9626.4326.8526.8527,892
Sept 04, 202426.7226.7226.7226.7226.72100
Sept 03, 202427.4927.4926.3926.5526.5548,686
Aug 30, 202427.5127.5827.0827.4727.4722,892
Aug 29, 202427.0427.5127.0127.2027.2023,366
Aug 28, 202427.3227.3526.6526.9126.9115,379
Aug 27, 202427.2327.8127.1427.3727.3736,278
Aug 26, 202426.9727.1026.8927.0527.0510,656
Aug 23, 202427.1827.3526.8126.9726.9722,055
Aug 22, 202427.2027.5227.0327.0627.0624,558
Aug 21, 202427.5527.5527.2227.4327.43141,111
Aug 20, 202426.9727.8026.9727.5027.5029,465
Aug 19, 202426.5727.0626.5727.0727.0740,634
Aug 16, 202426.4026.7526.3926.5326.5320,691
Aug 15, 202426.4026.4226.0026.0826.0820,483
Aug 14, 202425.5926.1025.5726.0726.07133,551
Aug 13, 202425.1025.6025.1025.5225.5216,175
Aug 12, 202424.7625.0824.7024.9224.928,644
Aug 09, 202424.6025.0324.6024.9724.979,270
Aug 08, 202424.3024.8624.2824.7824.7831,456
Aug 07, 202424.5124.8624.0924.0624.0616,336
Aug 06, 202423.6124.4723.6124.0324.0345,313
Aug 02, 202424.3724.5823.9524.1424.1437,517
Aug 01, 202424.6625.4324.3324.5824.5826,714
Jul 31, 202424.6224.9524.5424.7524.7516,239
Jul 30, 202424.6924.9424.3824.5024.5020,198
Jul 29, 202424.8424.8924.5824.6824.6811,907
Jul 26, 202425.2625.4124.8524.8624.8622,499
Jul 25, 202425.1425.5924.6025.0125.0125,020
Jul 24, 202425.0025.6024.9525.0425.0424,803
Jul 23, 202425.6025.6025.2925.3125.3116,204
Jul 22, 202425.0425.7825.0025.5325.53109,670
Jul 19, 202425.9726.6724.8124.9724.9793,687
Jul 18, 202425.9425.9425.2125.3525.3578,914
Jul 17, 202425.7225.7225.2325.5425.5426,996
Jul 16, 202426.0526.0525.6025.8825.8824,916
Jul 15, 202425.4526.1925.4525.8625.8618,835
Jul 12, 202425.8325.8625.4025.5425.5444,538
Jul 11, 202426.5826.5825.5325.7625.7671,098
Jul 10, 202427.1527.1526.5826.7326.7334,967
Jul 09, 202427.2627.4027.0527.0727.0740,473
Jul 08, 202427.0327.0926.8927.0527.0512,737
Jul 05, 202426.9027.4726.9027.2327.2326,950
Jul 04, 202426.5227.0026.5226.6426.642,590
Jul 03, 202426.7726.9726.7326.7326.734,957
Jul 02, 202426.6226.8626.6126.7726.776,629
Jun 28, 202426.8827.0526.5726.6326.6331,518
Jun 27, 202427.0627.1326.8726.9826.9815,456
Jun 26, 202426.4726.9026.4326.7326.7315,150
Jun 25, 202426.4226.5226.1826.5226.5214,393
Jun 24, 202427.0327.0326.2626.3826.3830,498
Jun 21, 202426.8927.0826.7727.0427.0448,841
Jun 20, 202427.1627.1626.6226.8126.8197,177
Jun 19, 202427.0827.5527.0827.2027.2022,529
Jun 18, 202426.6027.1026.6027.0727.0740,544
Jun 17, 202426.3926.9426.2526.6526.6533,583
Jun 14, 202425.8226.6525.8226.4126.4175,724
Jun 13, 202425.3725.8525.3725.8225.8235,683
Jun 12, 202425.6925.8325.4325.6625.66795
Jun 11, 202425.5025.6325.3425.5525.5514,446
Jun 10, 202425.2625.4425.1125.4425.4438,291
Jun 07, 202425.5625.5925.3025.3425.3418,275
Jun 06, 202425.5325.9125.5325.6225.6223,383
Jun 05, 202425.2525.6825.2025.6625.6618,405
Jun 04, 202424.8925.0824.7524.9724.9734,860
Jun 03, 202425.5125.5324.7925.0325.0326,743
May 31, 202425.3925.5924.8525.2925.2963,609
May 30, 202425.8125.9025.4825.6025.6033,322
May 29, 202425.4826.2225.4825.8625.8654,063
May 28, 202425.6025.6225.4025.6425.6447,701
May 27, 202425.8025.8025.4725.5125.513,796
May 24, 202425.1025.7125.1025.5325.5335,939
May 23, 202425.2625.3924.9025.0825.0833,389
May 22, 202425.5925.5925.2125.2925.2969,490
May 21, 202425.0825.6725.0525.6725.6760,284
May 17, 202424.3324.6824.3124.5224.5245,265
May 16, 202424.1924.4224.0924.1424.1444,848
May 15, 202424.3724.6324.0424.2224.22160,751
May 14, 202424.1724.5324.0324.2424.2446,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...