Canada markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
722.79-7.50 (-1.03%)
At close: 04:00PM EDT
722.79 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024734.90736.00721.22722.79722.792,297,900
Oct 10, 2024723.29733.85722.50730.29730.292,767,900
Oct 09, 2024719.25728.59718.87727.43727.431,981,100
Oct 08, 2024703.88725.06703.55721.76721.763,187,400
Oct 07, 2024714.76715.88696.43701.92701.923,360,500
Oct 04, 2024713.32721.01708.82719.70719.702,229,000
Oct 03, 2024704.26708.81700.00706.80706.802,256,400
Oct 02, 2024706.13716.21704.69711.09711.091,758,200
Oct 01, 2024713.64717.76698.59706.13706.132,813,500
Sept 30, 2024707.00711.21702.82709.27709.271,709,900
Sept 27, 2024708.36710.71701.25707.35707.352,395,600
Sept 26, 2024724.73725.26701.72711.43711.432,833,000
Sept 25, 2024721.00725.12716.21721.56721.562,259,800
Sept 24, 2024706.63722.44704.45722.26722.263,565,700
Sept 23, 2024702.39712.25699.16705.37705.373,224,300
Sept 20, 2024705.55706.67696.31701.03701.033,998,100
Sept 19, 2024705.00715.66695.37704.32704.324,228,500
Sept 18, 2024707.55707.55688.00690.47690.472,984,400
Sept 17, 2024700.82707.63698.37706.91706.912,298,600
Sept 16, 2024700.00703.02688.63696.50696.501,843,700
Sept 13, 2024680.01699.64680.00697.06697.062,276,500
Sept 12, 2024684.92694.88682.20686.80686.802,588,400
Sept 11, 2024677.46682.97660.80681.47681.472,391,900
Sept 10, 2024676.87680.59665.81673.62673.622,079,200
Sept 09, 2024674.00683.50672.14675.42675.422,683,100
Sept 06, 2024681.86683.15662.34665.77665.772,991,300
Sept 05, 2024673.14687.31671.86683.62683.621,810,100
Sept 04, 2024673.31684.65673.06679.68679.681,785,300
Sept 03, 2024700.10703.86671.01675.32675.323,161,000
Aug 30, 2024700.36701.86688.16701.35701.353,266,700
Aug 29, 2024690.00699.80686.07692.48692.482,187,000
Aug 28, 2024695.83696.67677.10683.84683.842,430,600
Aug 27, 2024688.53707.89686.92695.72695.723,164,900
Aug 26, 2024687.26690.59681.64688.44688.441,354,200
Aug 23, 2024694.13696.07678.63686.73686.732,354,500
Aug 22, 2024691.00701.50686.24688.96688.962,729,400
Aug 21, 2024697.00701.00691.38697.12697.122,235,300
Aug 20, 2024688.86711.33688.25698.54698.544,813,100
Aug 19, 2024674.07688.84672.91688.53688.533,016,200
Aug 16, 2024669.43680.23665.36674.07674.073,511,000
Aug 15, 2024668.49673.19659.80663.22663.223,210,200
Aug 14, 2024648.70663.57648.70661.68661.684,014,300
Aug 13, 2024638.56650.97635.50648.02648.022,639,600
Aug 12, 2024631.00639.00627.07633.14633.142,331,700
Aug 09, 2024622.99636.62622.99633.94633.941,980,800
Aug 08, 2024621.99632.29616.02630.35630.353,283,500
Aug 07, 2024616.07632.00610.64611.48611.483,187,800
Aug 06, 2024600.62622.45600.62609.57609.574,319,100
Aug 05, 2024587.04604.56587.04598.55598.554,044,200
Aug 02, 2024620.98625.27608.35613.64613.643,523,000
Aug 01, 2024629.25646.71617.61624.85624.853,720,600
Jul 31, 2024626.57633.60622.58628.35628.353,134,900
Jul 30, 2024630.17634.69617.00622.58622.583,496,600
Jul 29, 2024634.61634.61623.93626.96626.962,400,500
Jul 26, 2024645.00646.99629.77631.37631.373,120,700
Jul 25, 2024641.00649.98621.70634.09634.094,554,500
Jul 24, 2024635.74652.42632.67635.99635.994,888,200
Jul 23, 2024647.50649.91641.00642.76642.762,463,600
Jul 22, 2024639.50656.29632.60647.50647.505,219,100
Jul 19, 2024660.64678.97629.12633.34633.349,815,600
Jul 18, 2024656.60657.04639.17643.04643.047,575,800
Jul 17, 2024650.00650.45639.47647.46647.464,017,300
Jul 16, 2024661.80663.68649.13656.32656.322,685,700
Jul 15, 2024647.50667.54646.63656.45656.453,208,800
Jul 12, 2024652.75655.92643.71647.60647.603,355,200
Jul 11, 2024672.49672.49647.44652.75652.755,106,600
Jul 10, 2024685.02687.22673.16677.65677.652,651,900
Jul 09, 2024690.00695.27684.72685.74685.742,596,100
Jul 08, 2024687.00688.86681.49685.74685.741,930,800
Jul 05, 2024682.51697.49677.23690.65690.652,659,100
Jul 03, 2024677.48683.75675.50682.51682.511,403,500
Jul 02, 2024673.54681.74670.07679.58679.582,411,400
Jul 01, 2024674.89675.02663.78673.61673.612,212,800
Jun 28, 2024679.00687.00673.08674.88674.883,412,400
Jun 27, 2024679.35688.57678.14684.34684.342,404,800
Jun 26, 2024672.41682.96670.02677.69677.693,545,800
Jun 25, 2024673.44673.67662.30672.41672.412,278,800
Jun 24, 2024685.00685.50664.50669.02669.023,916,300
Jun 21, 2024683.26686.90678.10686.12686.124,557,100
Jun 20, 2024681.80689.88673.72679.03679.032,585,100
Jun 18, 2024675.63687.06674.64685.67685.672,943,800
Jun 17, 2024669.11682.71665.11675.83675.833,631,200
Jun 14, 2024655.05675.58652.64669.38669.384,447,100
Jun 13, 2024644.00655.25642.35653.26653.261,863,600
Jun 12, 2024652.21655.78643.11650.06650.062,094,400
Jun 11, 2024640.72650.19640.52648.55648.552,167,400
Jun 10, 2024641.01644.79635.59644.50644.502,066,800
Jun 07, 2024649.38650.40640.24641.47641.471,876,600
Jun 06, 2024644.89657.99644.24648.52648.522,466,700
Jun 05, 2024634.02651.25628.25650.27650.272,682,600
Jun 04, 2024633.78635.23626.44631.62631.623,008,200
Jun 03, 2024645.22646.78627.27633.79633.792,323,500
May 31, 2024644.01648.58628.30641.62641.624,071,000
May 30, 2024653.52656.49644.73647.66647.662,393,400
May 29, 2024644.13664.25643.89654.62654.623,695,900
May 28, 2024647.05649.75643.03649.00649.002,609,500
May 24, 2024639.40652.00637.60646.75646.752,613,300
May 23, 2024642.34642.71630.00635.67635.672,313,900
May 22, 2024647.14649.25638.12640.47640.472,176,200
May 21, 2024636.76650.88634.22650.61650.612,920,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...