Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:26PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 19, 2022 | 515.00 | 522.66 | 510.51 | 521.24 | 521.24 | 2,228,658 |
| Jan. 18, 2022 | 520.08 | 521.75 | 508.68 | 510.80 | 510.80 | 4,839,100 |
| Jan. 14, 2022 | 517.60 | 538.37 | 511.88 | 525.69 | 525.69 | 7,849,400 |
| Jan. 13, 2022 | 537.06 | 540.79 | 518.26 | 519.20 | 519.20 | 4,475,100 |
| Jan. 12, 2022 | 544.27 | 544.27 | 532.02 | 537.22 | 537.22 | 3,787,400 |
| Jan. 11, 2022 | 536.99 | 543.91 | 530.07 | 540.84 | 540.84 | 3,077,800 |
| Jan. 10, 2022 | 538.49 | 543.69 | 526.32 | 539.85 | 539.85 | 4,486,100 |
| Jan. 07, 2022 | 549.46 | 553.43 | 538.22 | 541.06 | 541.06 | 3,381,700 |
| Jan. 06, 2022 | 554.34 | 563.36 | 542.01 | 553.29 | 553.29 | 5,711,800 |
| Jan. 05, 2022 | 592.00 | 592.84 | 566.88 | 567.52 | 567.52 | 4,148,700 |
| Jan. 04, 2022 | 599.91 | 600.41 | 581.60 | 591.15 | 591.15 | 4,393,100 |
| Jan. 03, 2022 | 605.61 | 609.99 | 590.56 | 597.37 | 597.37 | 3,067,500 |
| Dec. 31, 2021 | 610.01 | 614.08 | 602.05 | 602.44 | 602.44 | 1,994,100 |
| Dec. 30, 2021 | 612.99 | 620.61 | 611.24 | 612.09 | 612.09 | 1,625,100 |
| Dec. 29, 2021 | 610.71 | 613.98 | 604.68 | 610.54 | 610.54 | 1,287,200 |
| Dec. 28, 2021 | 614.95 | 618.41 | 609.69 | 610.71 | 610.71 | 1,882,800 |
| Dec. 27, 2021 | 615.00 | 615.00 | 609.25 | 613.12 | 613.12 | 2,061,500 |
| Dec. 23, 2021 | 616.40 | 616.88 | 607.57 | 614.09 | 614.09 | 1,621,100 |
| Dec. 22, 2021 | 603.36 | 614.82 | 602.63 | 614.24 | 614.24 | 2,335,700 |
| Dec. 21, 2021 | 597.54 | 607.82 | 593.86 | 604.92 | 604.92 | 2,319,400 |
| Dec. 20, 2021 | 586.43 | 602.88 | 584.26 | 593.74 | 593.74 | 3,358,400 |
| Dec. 17, 2021 | 591.61 | 593.25 | 581.74 | 586.73 | 586.73 | 4,386,900 |
| Dec. 16, 2021 | 597.09 | 602.83 | 588.00 | 591.06 | 591.06 | 3,143,200 |
| Dec. 15, 2021 | 598.18 | 605.69 | 584.51 | 605.04 | 605.04 | 2,866,200 |
| Dec. 14, 2021 | 598.71 | 602.29 | 588.13 | 597.99 | 597.99 | 2,984,500 |
| Dec. 13, 2021 | 612.00 | 612.64 | 599.52 | 604.56 | 604.56 | 2,517,900 |
| Dec. 10, 2021 | 616.78 | 617.74 | 605.88 | 611.66 | 611.66 | 2,747,900 |
| Dec. 09, 2021 | 627.58 | 630.24 | 610.44 | 611.00 | 611.00 | 2,376,300 |
| Dec. 08, 2021 | 630.00 | 632.46 | 623.20 | 628.08 | 628.08 | 2,220,300 |
| Dec. 07, 2021 | 619.83 | 628.89 | 611.40 | 625.58 | 625.58 | 3,125,200 |
| Dec. 06, 2021 | 606.01 | 617.29 | 601.00 | 612.69 | 612.69 | 3,075,700 |
| Dec. 03, 2021 | 622.75 | 625.50 | 594.00 | 602.13 | 602.13 | 4,825,200 |
| Dec. 02, 2021 | 617.10 | 625.36 | 612.88 | 616.47 | 616.47 | 3,331,100 |
| Dec. 01, 2021 | 649.48 | 654.52 | 617.07 | 617.77 | 617.77 | 3,882,800 |
| Nov. 30, 2021 | 668.20 | 675.38 | 640.01 | 641.90 | 641.90 | 5,608,900 |
| Nov. 29, 2021 | 663.20 | 667.99 | 658.29 | 663.84 | 663.84 | 2,529,400 |
| Nov. 26, 2021 | 675.00 | 676.41 | 660.67 | 665.64 | 665.64 | 2,872,500 |
| Nov. 24, 2021 | 658.01 | 661.44 | 651.10 | 658.29 | 658.29 | 1,867,300 |
| Nov. 23, 2021 | 658.18 | 666.43 | 646.05 | 654.06 | 654.06 | 2,320,200 |
| Nov. 22, 2021 | 676.02 | 679.48 | 656.47 | 659.20 | 659.20 | 2,764,400 |
| Nov. 19, 2021 | 692.35 | 694.16 | 675.00 | 678.80 | 678.80 | 2,613,700 |
| Nov. 18, 2021 | 691.61 | 691.74 | 679.74 | 682.02 | 682.02 | 2,012,900 |
| Nov. 17, 2021 | 690.00 | 700.99 | 686.09 | 691.69 | 691.69 | 2,732,800 |
| Nov. 16, 2021 | 678.27 | 688.36 | 676.90 | 687.40 | 687.40 | 2,077,400 |
| Nov. 15, 2021 | 681.24 | 685.26 | 671.49 | 679.33 | 679.33 | 2,872,200 |
| Nov. 12, 2021 | 660.01 | 683.34 | 653.82 | 682.61 | 682.61 | 4,192,700 |
| Nov. 11, 2021 | 650.24 | 665.82 | 649.71 | 657.58 | 657.58 | 2,868,300 |
| Nov. 10, 2021 | 653.01 | 660.33 | 642.11 | 646.91 | 646.91 | 2,405,800 |
| Nov. 09, 2021 | 653.70 | 660.50 | 650.52 | 655.99 | 655.99 | 2,415,600 |
| Nov. 08, 2021 | 650.29 | 656.00 | 643.79 | 651.45 | 651.45 | 2,887,500 |
| Nov. 05, 2021 | 663.97 | 665.64 | 645.01 | 645.72 | 645.72 | 5,277,400 |
| Nov. 04, 2021 | 685.89 | 685.94 | 665.50 | 668.40 | 668.40 | 4,865,000 |
| Nov. 03, 2021 | 677.27 | 689.39 | 677.27 | 688.29 | 688.29 | 2,334,900 |
| Nov. 02, 2021 | 683.11 | 687.68 | 673.82 | 677.72 | 677.72 | 3,888,600 |
| Nov. 01, 2021 | 689.06 | 689.97 | 676.54 | 681.17 | 681.17 | 3,110,900 |
| Oct. 29, 2021 | 673.06 | 690.97 | 671.24 | 690.31 | 690.31 | 3,817,500 |
| Oct. 28, 2021 | 670.95 | 676.80 | 668.03 | 674.05 | 674.05 | 2,859,400 |
| Oct. 27, 2021 | 669.00 | 671.41 | 661.85 | 662.92 | 662.92 | 2,276,900 |
| Oct. 26, 2021 | 673.76 | 676.49 | 662.77 | 668.52 | 668.52 | 2,904,800 |
| Oct. 25, 2021 | 663.74 | 675.88 | 657.07 | 671.66 | 671.66 | 3,833,500 |
| Oct. 22, 2021 | 651.81 | 665.46 | 651.81 | 664.78 | 664.78 | 6,186,000 |
| Oct. 21, 2021 | 628.89 | 654.01 | 628.65 | 653.16 | 653.16 | 8,437,100 |
| Oct. 20, 2021 | 625.57 | 637.40 | 617.15 | 625.14 | 625.14 | 10,622,000 |
| Oct. 19, 2021 | 636.97 | 641.00 | 632.30 | 639.00 | 639.00 | 7,633,100 |
| Oct. 18, 2021 | 632.10 | 638.41 | 620.59 | 637.97 | 637.97 | 4,669,100 |
| Oct. 15, 2021 | 638.00 | 639.42 | 625.16 | 628.29 | 628.29 | 4,114,400 |
| Oct. 14, 2021 | 632.23 | 636.88 | 626.79 | 633.80 | 633.80 | 2,671,700 |
| Oct. 13, 2021 | 632.18 | 632.18 | 622.10 | 629.76 | 629.76 | 2,420,300 |
| Oct. 12, 2021 | 633.02 | 637.66 | 621.99 | 624.94 | 624.94 | 3,227,300 |
| Oct. 11, 2021 | 633.20 | 639.42 | 626.78 | 627.04 | 627.04 | 2,862,500 |
| Oct. 08, 2021 | 634.17 | 643.80 | 630.86 | 632.66 | 632.66 | 3,271,100 |
| Oct. 07, 2021 | 642.23 | 646.84 | 630.45 | 631.85 | 631.85 | 3,556,900 |
| Oct. 06, 2021 | 628.18 | 639.87 | 626.36 | 639.10 | 639.10 | 4,580,400 |
| Oct. 05, 2021 | 606.94 | 640.39 | 606.89 | 634.81 | 634.81 | 9,534,300 |
| Oct. 04, 2021 | 613.39 | 626.13 | 594.68 | 603.35 | 603.35 | 4,995,900 |
| Oct. 01, 2021 | 604.24 | 614.99 | 597.51 | 613.15 | 613.15 | 4,090,800 |
| Sep. 30, 2021 | 608.05 | 619.00 | 608.05 | 610.34 | 610.34 | 6,612,600 |
| Sep. 29, 2021 | 589.01 | 609.88 | 588.01 | 599.06 | 599.06 | 6,221,000 |
| Sep. 28, 2021 | 589.00 | 599.54 | 580.16 | 583.85 | 583.85 | 4,431,100 |
| Sep. 27, 2021 | 587.95 | 593.58 | 576.93 | 592.64 | 592.64 | 2,504,700 |
| Sep. 24, 2021 | 592.50 | 592.98 | 583.64 | 592.39 | 592.39 | 2,126,200 |
| Sep. 23, 2021 | 590.79 | 599.32 | 589.13 | 593.26 | 593.26 | 2,526,200 |
| Sep. 22, 2021 | 579.69 | 595.65 | 579.69 | 590.65 | 590.65 | 4,021,800 |
| Sep. 21, 2021 | 578.31 | 581.88 | 569.37 | 573.14 | 573.14 | 2,250,900 |
| Sep. 20, 2021 | 586.79 | 591.53 | 568.08 | 575.43 | 575.43 | 3,732,200 |
| Sep. 17, 2021 | 587.85 | 590.28 | 580.85 | 589.35 | 589.35 | 4,145,100 |
| Sep. 16, 2021 | 584.30 | 587.48 | 577.72 | 586.50 | 586.50 | 1,832,000 |
| Sep. 15, 2021 | 578.17 | 584.62 | 575.37 | 582.87 | 582.87 | 2,755,600 |
| Sep. 14, 2021 | 584.89 | 587.28 | 575.56 | 577.76 | 577.76 | 3,457,000 |
| Sep. 13, 2021 | 598.57 | 598.57 | 582.78 | 589.29 | 589.29 | 3,062,900 |
| Sep. 10, 2021 | 598.16 | 609.45 | 593.67 | 598.72 | 598.72 | 3,948,000 |
| Sep. 09, 2021 | 606.47 | 609.44 | 596.55 | 597.54 | 597.54 | 2,954,200 |
| Sep. 08, 2021 | 603.84 | 615.60 | 595.71 | 606.05 | 606.05 | 5,424,500 |
| Sep. 07, 2021 | 594.69 | 613.85 | 593.99 | 606.71 | 606.71 | 5,821,400 |
| Sep. 03, 2021 | 585.80 | 591.88 | 583.14 | 590.53 | 590.53 | 2,681,200 |
| Sep. 02, 2021 | 583.68 | 598.76 | 583.68 | 588.55 | 588.55 | 6,179,900 |
| Sep. 01, 2021 | 569.00 | 591.00 | 569.00 | 582.07 | 582.07 | 5,626,200 |
| Aug. 31, 2021 | 566.12 | 569.48 | 561.61 | 569.19 | 569.19 | 2,431,900 |
| Aug. 30, 2021 | 557.25 | 567.16 | 556.45 | 566.18 | 566.18 | 2,434,800 |
| Aug. 27, 2021 | 551.60 | 564.17 | 549.25 | 558.92 | 558.92 | 3,251,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
