STOCKS SINK AS U.S., EUROPE BATTLE VIRUS RESURGENCE

WHO says ‘trade-offs, compromises’ needed to combat pandemic

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

488.24-0.04 (-0.01%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2020	487.03	496.82	478.90	488.24	488.24	6,174,200
Oct. 23, 2020	488.11	490.06	481.35	488.28	488.28	4,927,900
Oct. 22, 2020	494.69	495.14	482.00	485.23	485.23	6,997,900
Oct. 21, 2020	501.03	506.85	488.25	489.05	489.05	17,405,700
Oct. 20, 2020	528.14	533.78	522.26	525.42	525.42	10,047,200
Oct. 19, 2020	537.07	541.80	525.38	530.72	530.72	7,567,500
Oct. 16, 2020	549.50	554.33	530.03	530.79	530.79	6,347,400
Oct. 15, 2020	545.52	551.22	535.10	541.94	541.94	5,113,100
Oct. 14, 2020	562.61	572.49	541.00	541.45	541.45	9,510,100
Oct. 13, 2020	540.56	557.65	537.20	554.09	554.09	5,602,500
Oct. 12, 2020	548.81	551.81	538.24	539.81	539.81	5,391,100
Oct. 09, 2020	537.83	544.28	535.00	539.44	539.44	4,781,300
Oct. 08, 2020	533.48	535.00	524.15	531.79	531.79	5,386,500
Oct. 07, 2020	518.00	536.49	515.82	534.66	534.66	7,988,700
Oct. 06, 2020	518.72	521.82	504.16	505.87	505.87	4,199,000
Oct. 05, 2020	506.80	520.99	501.70	520.65	520.65	4,088,100
Oct. 02, 2020	516.43	526.37	502.70	503.06	503.06	6,071,200
Oct. 01, 2020	506.03	529.55	503.60	527.51	527.51	8,153,700
Sep. 30, 2020	492.57	504.63	489.27	500.03	500.03	4,631,100
Sep. 29, 2020	489.50	496.29	486.53	493.48	493.48	3,541,500
Sep. 28, 2020	489.11	492.00	477.88	490.65	490.65	4,773,500
Sep. 25, 2020	474.39	484.87	468.03	482.88	482.88	3,769,400
Sep. 24, 2020	470.53	477.00	467.82	473.08	473.08	3,727,200
Sep. 23, 2020	491.04	491.04	469.00	470.61	470.61	3,726,400
Sep. 22, 2020	489.01	491.82	479.26	491.17	491.17	3,482,300
Sep. 21, 2020	467.69	487.78	466.32	487.35	487.35	5,457,500
Sep. 18, 2020	472.51	479.40	458.60	469.96	469.96	6,717,700
Sep. 17, 2020	475.16	478.40	463.27	470.20	470.20	5,379,300
Sep. 16, 2020	499.99	504.66	483.31	483.86	483.86	4,394,900
Sep. 15, 2020	484.00	497.47	481.63	495.99	495.99	5,337,000
Sep. 14, 2020	480.62	488.99	471.30	476.26	476.26	7,359,100
Sep. 11, 2020	486.49	493.73	476.81	482.03	482.03	5,035,200
Sep. 10, 2020	503.35	506.29	478.84	480.67	480.67	6,240,200
Sep. 09, 2020	519.21	520.00	492.57	500.19	500.19	6,848,100
Sep. 08, 2020	498.40	522.00	495.00	507.02	507.02	5,572,700
Sep. 04, 2020	520.18	527.36	485.98	516.05	516.05	8,270,100
Sep. 03, 2020	545.00	554.00	521.32	525.75	525.75	9,071,100
Sep. 02, 2020	553.78	556.50	537.37	552.84	552.84	5,886,900
Sep. 01, 2020	532.60	557.39	532.45	556.55	556.55	9,581,900
Aug. 31, 2020	521.16	531.99	517.58	529.56	529.56	4,941,400
Aug. 28, 2020	532.00	539.00	522.00	523.89	523.89	4,417,500
Aug. 27, 2020	537.78	541.00	521.25	526.27	526.27	9,062,900
Aug. 26, 2020	492.50	549.04	492.08	547.53	547.53	20,373,700
Aug. 25, 2020	488.19	492.47	485.09	490.58	490.58	5,727,700
Aug. 24, 2020	495.44	501.00	483.16	488.81	488.81	4,762,200
Aug. 21, 2020	496.46	498.13	490.00	492.31	492.31	3,921,300
Aug. 20, 2020	484.69	498.94	483.89	497.90	497.90	5,132,500
Aug. 19, 2020	493.93	494.50	483.50	484.53	484.53	3,156,200
Aug. 18, 2020	484.35	495.30	482.80	491.87	491.87	3,505,500
Aug. 17, 2020	484.19	486.24	479.10	482.35	482.35	2,423,500
Aug. 14, 2020	482.82	488.33	480.21	482.68	482.68	2,943,500
Aug. 13, 2020	478.40	484.45	476.45	481.33	481.33	3,008,900
Aug. 12, 2020	471.34	482.49	470.18	475.47	475.47	5,441,200
Aug. 11, 2020	479.75	480.92	466.55	466.93	466.93	7,329,200
Aug. 10, 2020	493.35	497.46	478.63	483.38	483.38	4,691,200
Aug. 07, 2020	505.45	508.29	486.68	494.73	494.73	5,906,700
Aug. 06, 2020	504.11	510.82	498.70	509.08	509.08	3,725,900
Aug. 05, 2020	508.68	510.10	501.20	502.11	502.11	4,313,500
Aug. 04, 2020	498.65	510.44	498.65	509.64	509.64	5,608,000
Aug. 03, 2020	490.86	503.09	490.23	498.62	498.62	5,873,100
Jul. 31, 2020	488.29	494.80	484.50	488.88	488.88	5,924,300
Jul. 30, 2020	480.71	488.35	477.51	485.80	485.80	6,608,600
Jul. 29, 2020	492.25	494.92	484.13	484.48	484.48	6,611,800
Jul. 28, 2020	496.02	497.79	487.76	488.51	488.51	5,986,700
Jul. 27, 2020	484.51	496.92	482.31	495.65	495.65	7,863,100
Jul. 24, 2020	468.77	487.17	467.54	480.45	480.45	7,746,200
Jul. 23, 2020	491.13	491.90	472.02	477.58	477.58	7,722,000
Jul. 22, 2020	492.19	497.20	487.20	489.82	489.82	6,954,100
Jul. 21, 2020	506.00	506.22	488.61	490.10	490.10	9,127,200
Jul. 20, 2020	489.14	504.50	484.20	502.41	502.41	11,940,300
Jul. 17, 2020	494.87	503.59	484.14	492.99	492.99	24,991,400
Jul. 16, 2020	526.48	535.54	504.36	527.39	527.39	24,499,000
Jul. 15, 2020	516.30	529.00	510.18	523.26	523.26	10,066,700
Jul. 14, 2020	517.08	525.50	490.49	524.88	524.88	15,083,300
Jul. 13, 2020	567.98	575.37	520.96	525.50	525.50	18,399,000
Jul. 10, 2020	519.73	555.88	511.28	548.73	548.73	21,605,600
Jul. 09, 2020	508.40	510.00	495.78	507.76	507.76	5,840,500
Jul. 08, 2020	498.58	505.10	493.81	502.78	502.78	5,691,700
Jul. 07, 2020	497.31	504.82	490.83	493.16	493.16	5,669,900
Jul. 06, 2020	480.77	499.50	479.80	493.81	493.81	7,839,000
Jul. 02, 2020	485.64	492.28	475.53	476.89	476.89	6,351,500
Jul. 01, 2020	454.00	488.23	454.00	485.64	485.64	9,705,900
Jun. 30, 2020	450.02	457.59	447.00	455.04	455.04	4,198,500
Jun. 29, 2020	445.23	447.67	432.14	447.24	447.24	4,844,000
Jun. 26, 2020	466.39	468.03	442.24	443.40	443.40	6,804,700
Jun. 25, 2020	458.86	467.01	454.00	465.91	465.91	4,134,500
Jun. 24, 2020	468.54	472.36	454.00	457.85	457.85	4,826,200
Jun. 23, 2020	466.50	474.01	464.50	466.26	466.26	5,948,400
Jun. 22, 2020	455.01	468.59	454.21	468.04	468.04	6,272,100
Jun. 19, 2020	449.12	453.97	445.60	453.72	453.72	5,934,500
Jun. 18, 2020	448.73	452.76	442.80	449.87	449.87	4,277,600
Jun. 17, 2020	441.82	450.46	439.22	447.77	447.77	6,522,400
Jun. 16, 2020	425.76	437.96	425.18	436.13	436.13	5,507,900
Jun. 15, 2020	421.40	426.49	415.42	425.50	425.50	4,467,900
Jun. 12, 2020	429.00	434.06	412.45	418.07	418.07	6,457,400
Jun. 11, 2020	428.20	445.57	424.16	425.56	425.56	7,462,900
Jun. 10, 2020	436.00	439.69	430.55	434.48	434.48	4,896,900
Jun. 09, 2020	421.65	434.73	420.31	434.05	434.05	6,797,000
Jun. 08, 2020	416.00	420.80	406.50	419.49	419.49	5,851,500
Jun. 05, 2020	407.29	420.24	404.25	419.60	419.60	5,099,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,079.55-224.53(-1.38%)

S&P 5003,400.97-64.42(-1.86%)

DOW27,685.38-650.19(-2.29%)

STOCKS SINK AS U.S., EUROPE BATTLE VIRUS RESURGENCE

Netflix, Inc. (NFLX)

S&P/TSX
16,079.55
-224.53(-1.38%)

S&P 500
3,400.97
-64.42(-1.86%)

DOW
27,685.38
-650.19(-2.29%)