Canada markets open in 6 hours 6 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 2020487.03496.82478.90488.24488.246,174,200
Oct. 23, 2020488.11490.06481.35488.28488.284,927,900
Oct. 22, 2020494.69495.14482.00485.23485.236,997,900
Oct. 21, 2020501.03506.85488.25489.05489.0517,405,700
Oct. 20, 2020528.14533.78522.26525.42525.4210,047,200
Oct. 19, 2020537.07541.80525.38530.72530.727,567,500
Oct. 16, 2020549.50554.33530.03530.79530.796,347,400
Oct. 15, 2020545.52551.22535.10541.94541.945,113,100
Oct. 14, 2020562.61572.49541.00541.45541.459,510,100
Oct. 13, 2020540.56557.65537.20554.09554.095,602,500
Oct. 12, 2020548.81551.81538.24539.81539.815,391,100
Oct. 09, 2020537.83544.28535.00539.44539.444,781,300
Oct. 08, 2020533.48535.00524.15531.79531.795,386,500
Oct. 07, 2020518.00536.49515.82534.66534.667,988,700
Oct. 06, 2020518.72521.82504.16505.87505.874,199,000
Oct. 05, 2020506.80520.99501.70520.65520.654,088,100
Oct. 02, 2020516.43526.37502.70503.06503.066,071,200
Oct. 01, 2020506.03529.55503.60527.51527.518,153,700
Sep. 30, 2020492.57504.63489.27500.03500.034,631,100
Sep. 29, 2020489.50496.29486.53493.48493.483,541,500
Sep. 28, 2020489.11492.00477.88490.65490.654,773,500
Sep. 25, 2020474.39484.87468.03482.88482.883,769,400
Sep. 24, 2020470.53477.00467.82473.08473.083,727,200
Sep. 23, 2020491.04491.04469.00470.61470.613,726,400
Sep. 22, 2020489.01491.82479.26491.17491.173,482,300
Sep. 21, 2020467.69487.78466.32487.35487.355,457,500
Sep. 18, 2020472.51479.40458.60469.96469.966,717,700
Sep. 17, 2020475.16478.40463.27470.20470.205,379,300
Sep. 16, 2020499.99504.66483.31483.86483.864,394,900
Sep. 15, 2020484.00497.47481.63495.99495.995,337,000
Sep. 14, 2020480.62488.99471.30476.26476.267,359,100
Sep. 11, 2020486.49493.73476.81482.03482.035,035,200
Sep. 10, 2020503.35506.29478.84480.67480.676,240,200
Sep. 09, 2020519.21520.00492.57500.19500.196,848,100
Sep. 08, 2020498.40522.00495.00507.02507.025,572,700
Sep. 04, 2020520.18527.36485.98516.05516.058,270,100
Sep. 03, 2020545.00554.00521.32525.75525.759,071,100
Sep. 02, 2020553.78556.50537.37552.84552.845,886,900
Sep. 01, 2020532.60557.39532.45556.55556.559,581,900
Aug. 31, 2020521.16531.99517.58529.56529.564,941,400
Aug. 28, 2020532.00539.00522.00523.89523.894,417,500
Aug. 27, 2020537.78541.00521.25526.27526.279,062,900
Aug. 26, 2020492.50549.04492.08547.53547.5320,373,700
Aug. 25, 2020488.19492.47485.09490.58490.585,727,700
Aug. 24, 2020495.44501.00483.16488.81488.814,762,200
Aug. 21, 2020496.46498.13490.00492.31492.313,921,300
Aug. 20, 2020484.69498.94483.89497.90497.905,132,500
Aug. 19, 2020493.93494.50483.50484.53484.533,156,200
Aug. 18, 2020484.35495.30482.80491.87491.873,505,500
Aug. 17, 2020484.19486.24479.10482.35482.352,423,500
Aug. 14, 2020482.82488.33480.21482.68482.682,943,500
Aug. 13, 2020478.40484.45476.45481.33481.333,008,900
Aug. 12, 2020471.34482.49470.18475.47475.475,441,200
Aug. 11, 2020479.75480.92466.55466.93466.937,329,200
Aug. 10, 2020493.35497.46478.63483.38483.384,691,200
Aug. 07, 2020505.45508.29486.68494.73494.735,906,700
Aug. 06, 2020504.11510.82498.70509.08509.083,725,900
Aug. 05, 2020508.68510.10501.20502.11502.114,313,500
Aug. 04, 2020498.65510.44498.65509.64509.645,608,000
Aug. 03, 2020490.86503.09490.23498.62498.625,873,100
Jul. 31, 2020488.29494.80484.50488.88488.885,924,300
Jul. 30, 2020480.71488.35477.51485.80485.806,608,600
Jul. 29, 2020492.25494.92484.13484.48484.486,611,800
Jul. 28, 2020496.02497.79487.76488.51488.515,986,700
Jul. 27, 2020484.51496.92482.31495.65495.657,863,100
Jul. 24, 2020468.77487.17467.54480.45480.457,746,200
Jul. 23, 2020491.13491.90472.02477.58477.587,722,000
Jul. 22, 2020492.19497.20487.20489.82489.826,954,100
Jul. 21, 2020506.00506.22488.61490.10490.109,127,200
Jul. 20, 2020489.14504.50484.20502.41502.4111,940,300
Jul. 17, 2020494.87503.59484.14492.99492.9924,991,400
Jul. 16, 2020526.48535.54504.36527.39527.3924,499,000
Jul. 15, 2020516.30529.00510.18523.26523.2610,066,700
Jul. 14, 2020517.08525.50490.49524.88524.8815,083,300
Jul. 13, 2020567.98575.37520.96525.50525.5018,399,000
Jul. 10, 2020519.73555.88511.28548.73548.7321,605,600
Jul. 09, 2020508.40510.00495.78507.76507.765,840,500
Jul. 08, 2020498.58505.10493.81502.78502.785,691,700
Jul. 07, 2020497.31504.82490.83493.16493.165,669,900
Jul. 06, 2020480.77499.50479.80493.81493.817,839,000
Jul. 02, 2020485.64492.28475.53476.89476.896,351,500
Jul. 01, 2020454.00488.23454.00485.64485.649,705,900
Jun. 30, 2020450.02457.59447.00455.04455.044,198,500
Jun. 29, 2020445.23447.67432.14447.24447.244,844,000
Jun. 26, 2020466.39468.03442.24443.40443.406,804,700
Jun. 25, 2020458.86467.01454.00465.91465.914,134,500
Jun. 24, 2020468.54472.36454.00457.85457.854,826,200
Jun. 23, 2020466.50474.01464.50466.26466.265,948,400
Jun. 22, 2020455.01468.59454.21468.04468.046,272,100
Jun. 19, 2020449.12453.97445.60453.72453.725,934,500
Jun. 18, 2020448.73452.76442.80449.87449.874,277,600
Jun. 17, 2020441.82450.46439.22447.77447.776,522,400
Jun. 16, 2020425.76437.96425.18436.13436.135,507,900
Jun. 15, 2020421.40426.49415.42425.50425.504,467,900
Jun. 12, 2020429.00434.06412.45418.07418.076,457,400
Jun. 11, 2020428.20445.57424.16425.56425.567,462,900
Jun. 10, 2020436.00439.69430.55434.48434.484,896,900
Jun. 09, 2020421.65434.73420.31434.05434.056,797,000
Jun. 08, 2020416.00420.80406.50419.49419.495,851,500
Jun. 05, 2020407.29420.24404.25419.60419.605,099,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...