Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
515.15-2.42 (-0.47%)
At close: 4:00PM EDT
514.65 -0.50 (-0.10%)
After hours: 04:14PM EDT
After hours: 04:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug. 02, 2021 | 519.00 | 519.56 | 510.51 | 515.15 | 515.15 | 1,879,018 |
| Jul. 30, 2021 | 512.69 | 519.79 | 510.96 | 517.57 | 517.57 | 2,534,900 |
| Jul. 29, 2021 | 519.96 | 520.78 | 513.79 | 514.25 | 514.25 | 1,736,000 |
| Jul. 28, 2021 | 521.82 | 524.47 | 516.98 | 519.30 | 519.30 | 2,390,500 |
| Jul. 27, 2021 | 518.08 | 521.95 | 512.05 | 518.91 | 518.91 | 2,759,000 |
| Jul. 26, 2021 | 514.38 | 521.13 | 509.01 | 516.49 | 516.49 | 2,254,500 |
| Jul. 23, 2021 | 512.16 | 517.41 | 504.66 | 515.41 | 515.41 | 3,820,500 |
| Jul. 22, 2021 | 510.21 | 513.68 | 507.00 | 511.77 | 511.77 | 4,328,100 |
| Jul. 21, 2021 | 526.13 | 530.99 | 505.61 | 513.63 | 513.63 | 11,906,800 |
| Jul. 20, 2021 | 526.07 | 536.64 | 520.30 | 531.05 | 531.05 | 6,930,400 |
| Jul. 19, 2021 | 526.05 | 534.91 | 522.24 | 532.28 | 532.28 | 3,885,800 |
| Jul. 16, 2021 | 541.81 | 544.06 | 527.05 | 530.31 | 530.31 | 3,442,100 |
| Jul. 15, 2021 | 553.97 | 557.54 | 538.20 | 542.95 | 542.95 | 5,713,900 |
| Jul. 14, 2021 | 541.01 | 554.10 | 541.01 | 547.95 | 547.95 | 4,659,500 |
| Jul. 13, 2021 | 535.76 | 545.33 | 535.76 | 540.68 | 540.68 | 2,751,600 |
| Jul. 12, 2021 | 540.30 | 540.65 | 532.92 | 537.31 | 537.31 | 1,780,700 |
| Jul. 09, 2021 | 531.00 | 538.26 | 528.58 | 535.98 | 535.98 | 2,777,200 |
| Jul. 08, 2021 | 530.93 | 535.50 | 529.09 | 530.76 | 530.76 | 3,269,000 |
| Jul. 07, 2021 | 544.24 | 544.64 | 531.66 | 535.96 | 535.96 | 2,722,500 |
| Jul. 06, 2021 | 533.00 | 542.86 | 533.00 | 541.64 | 541.64 | 2,775,100 |
| Jul. 02, 2021 | 535.50 | 538.54 | 529.39 | 533.98 | 533.98 | 1,975,500 |
| Jul. 01, 2021 | 525.72 | 537.04 | 525.72 | 533.54 | 533.54 | 2,805,400 |
| Jun. 30, 2021 | 534.06 | 534.38 | 526.82 | 528.21 | 528.21 | 2,773,400 |
| Jun. 29, 2021 | 533.55 | 536.13 | 528.57 | 533.50 | 533.50 | 2,314,600 |
| Jun. 28, 2021 | 528.12 | 533.94 | 524.56 | 533.03 | 533.03 | 2,820,200 |
| Jun. 25, 2021 | 528.84 | 533.06 | 525.00 | 527.07 | 527.07 | 5,299,100 |
| Jun. 24, 2021 | 517.96 | 520.96 | 514.40 | 518.06 | 518.06 | 3,361,200 |
| Jun. 23, 2021 | 508.48 | 516.63 | 508.20 | 512.74 | 512.74 | 3,944,800 |
| Jun. 22, 2021 | 498.54 | 513.55 | 495.80 | 508.82 | 508.82 | 5,809,300 |
| Jun. 21, 2021 | 501.64 | 502.05 | 492.28 | 497.00 | 497.00 | 5,277,300 |
| Jun. 18, 2021 | 496.40 | 504.49 | 495.24 | 500.77 | 500.77 | 5,197,600 |
| Jun. 17, 2021 | 490.25 | 501.80 | 490.15 | 498.34 | 498.34 | 3,198,300 |
| Jun. 16, 2021 | 495.00 | 496.46 | 486.28 | 492.41 | 492.41 | 3,533,200 |
| Jun. 15, 2021 | 501.23 | 501.23 | 490.40 | 491.90 | 491.90 | 3,104,100 |
| Jun. 14, 2021 | 489.68 | 503.50 | 486.91 | 499.89 | 499.89 | 4,400,200 |
| Jun. 11, 2021 | 490.00 | 491.41 | 487.78 | 488.77 | 488.77 | 3,124,000 |
| Jun. 10, 2021 | 487.17 | 490.21 | 482.14 | 487.27 | 487.27 | 4,382,900 |
| Jun. 09, 2021 | 494.50 | 496.09 | 484.65 | 485.81 | 485.81 | 3,055,000 |
| Jun. 08, 2021 | 497.00 | 498.82 | 489.37 | 492.39 | 492.39 | 2,374,000 |
| Jun. 07, 2021 | 492.92 | 496.70 | 490.55 | 494.66 | 494.66 | 2,791,900 |
| Jun. 04, 2021 | 492.00 | 501.86 | 490.95 | 494.74 | 494.74 | 3,160,500 |
| Jun. 03, 2021 | 495.19 | 496.66 | 487.25 | 489.43 | 489.43 | 3,887,400 |
| Jun. 02, 2021 | 499.82 | 503.22 | 495.82 | 499.24 | 499.24 | 2,269,000 |
| Jun. 01, 2021 | 504.01 | 505.41 | 497.74 | 499.08 | 499.08 | 2,482,600 |
| May 28, 2021 | 504.40 | 511.76 | 502.53 | 502.81 | 502.81 | 2,910,300 |
| May 27, 2021 | 501.80 | 505.10 | 498.54 | 503.86 | 503.86 | 3,253,800 |
| May 26, 2021 | 502.34 | 504.14 | 500.50 | 502.36 | 502.36 | 2,465,300 |
| May 25, 2021 | 506.00 | 506.37 | 499.22 | 501.34 | 501.34 | 2,699,500 |
| May 24, 2021 | 501.05 | 504.25 | 499.51 | 502.90 | 502.90 | 2,412,600 |
| May 21, 2021 | 503.12 | 505.40 | 497.26 | 497.89 | 497.89 | 3,322,900 |
| May 20, 2021 | 489.55 | 502.70 | 488.98 | 501.67 | 501.67 | 3,721,200 |
| May 19, 2021 | 481.63 | 488.57 | 478.54 | 487.70 | 487.70 | 3,349,900 |
| May 18, 2021 | 488.40 | 493.48 | 486.19 | 486.28 | 486.28 | 2,350,500 |
| May 17, 2021 | 485.59 | 492.71 | 482.81 | 488.94 | 488.94 | 2,705,200 |
| May 14, 2021 | 487.86 | 494.85 | 486.59 | 493.37 | 493.37 | 2,882,500 |
| May 13, 2021 | 489.13 | 490.78 | 482.71 | 486.66 | 486.66 | 2,712,500 |
| May 12, 2021 | 486.83 | 493.54 | 482.70 | 484.98 | 484.98 | 4,121,500 |
| May 11, 2021 | 479.75 | 497.99 | 478.63 | 495.08 | 495.08 | 4,401,000 |
| May 10, 2021 | 502.00 | 503.15 | 486.11 | 486.69 | 486.69 | 5,131,600 |
| May 07, 2021 | 504.62 | 508.55 | 501.12 | 503.84 | 503.84 | 3,132,800 |
| May 06, 2021 | 495.99 | 499.55 | 491.37 | 499.55 | 499.55 | 3,783,700 |
| May 05, 2021 | 504.99 | 507.78 | 494.63 | 496.08 | 496.08 | 3,129,400 |
| May 04, 2021 | 510.78 | 511.63 | 496.79 | 503.18 | 503.18 | 4,349,500 |
| May 03, 2021 | 512.65 | 518.95 | 505.20 | 509.11 | 509.11 | 4,091,900 |
| Apr. 30, 2021 | 505.00 | 514.55 | 505.00 | 513.47 | 513.47 | 4,413,200 |
| Apr. 29, 2021 | 507.60 | 509.29 | 499.00 | 509.00 | 509.00 | 5,127,800 |
| Apr. 28, 2021 | 505.20 | 508.40 | 503.34 | 506.52 | 506.52 | 3,193,000 |
| Apr. 27, 2021 | 512.62 | 512.99 | 504.58 | 505.55 | 505.55 | 3,761,300 |
| Apr. 26, 2021 | 506.76 | 510.48 | 503.00 | 510.30 | 510.30 | 4,388,800 |
| Apr. 23, 2021 | 509.01 | 509.70 | 500.70 | 505.55 | 505.55 | 7,307,700 |
| Apr. 22, 2021 | 513.82 | 513.96 | 500.55 | 508.78 | 508.78 | 9,061,100 |
| Apr. 21, 2021 | 508.00 | 515.46 | 503.60 | 508.90 | 508.90 | 22,897,400 |
| Apr. 20, 2021 | 554.42 | 563.56 | 546.30 | 549.57 | 549.57 | 11,257,600 |
| Apr. 19, 2021 | 546.90 | 556.44 | 545.53 | 554.44 | 554.44 | 4,288,700 |
| Apr. 16, 2021 | 550.54 | 551.98 | 539.51 | 546.54 | 546.54 | 3,209,100 |
| Apr. 15, 2021 | 544.17 | 553.49 | 542.66 | 549.22 | 549.22 | 3,139,100 |
| Apr. 14, 2021 | 554.87 | 554.87 | 538.53 | 540.02 | 540.02 | 3,740,300 |
| Apr. 13, 2021 | 557.00 | 559.75 | 550.30 | 553.73 | 553.73 | 2,720,300 |
| Apr. 12, 2021 | 551.05 | 557.98 | 549.58 | 552.78 | 552.78 | 2,944,100 |
| Apr. 09, 2021 | 552.69 | 556.90 | 547.11 | 555.31 | 555.31 | 2,894,000 |
| Apr. 08, 2021 | 551.13 | 556.90 | 547.57 | 554.58 | 554.58 | 4,309,800 |
| Apr. 07, 2021 | 543.50 | 549.64 | 541.45 | 546.99 | 546.99 | 2,151,300 |
| Apr. 06, 2021 | 544.81 | 554.17 | 543.30 | 544.53 | 544.53 | 3,474,200 |
| Apr. 05, 2021 | 540.01 | 542.85 | 529.23 | 540.67 | 540.67 | 3,355,900 |
| Apr. 01, 2021 | 529.93 | 540.50 | 527.03 | 539.42 | 539.42 | 3,938,600 |
| Mar. 31, 2021 | 515.67 | 528.13 | 515.44 | 521.66 | 521.66 | 3,503,100 |
| Mar. 30, 2021 | 510.51 | 514.41 | 506.91 | 513.39 | 513.39 | 2,418,100 |
| Mar. 29, 2021 | 505.66 | 518.00 | 504.40 | 513.95 | 513.95 | 3,330,000 |
| Mar. 26, 2021 | 502.82 | 508.72 | 496.68 | 508.05 | 508.05 | 3,467,800 |
| Mar. 25, 2021 | 516.99 | 518.53 | 497.00 | 502.86 | 502.86 | 4,926,800 |
| Mar. 24, 2021 | 533.78 | 534.42 | 520.00 | 520.81 | 520.81 | 4,102,200 |
| Mar. 23, 2021 | 529.87 | 543.12 | 529.40 | 535.09 | 535.09 | 5,583,500 |
| Mar. 22, 2021 | 509.13 | 529.31 | 509.13 | 523.11 | 523.11 | 3,360,600 |
| Mar. 19, 2021 | 504.96 | 513.19 | 501.63 | 512.18 | 512.18 | 4,386,400 |
| Mar. 18, 2021 | 516.40 | 517.90 | 503.85 | 504.79 | 504.79 | 4,096,600 |
| Mar. 17, 2021 | 522.00 | 528.37 | 514.30 | 524.44 | 524.44 | 2,817,400 |
| Mar. 16, 2021 | 524.47 | 533.42 | 523.21 | 524.03 | 524.03 | 3,238,900 |
| Mar. 15, 2021 | 516.32 | 520.73 | 508.03 | 520.25 | 520.25 | 3,484,300 |
| Mar. 12, 2021 | 512.50 | 526.51 | 506.59 | 518.02 | 518.02 | 3,981,700 |
| Mar. 11, 2021 | 512.20 | 530.24 | 510.71 | 523.06 | 523.06 | 4,714,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
