Canada Markets closed

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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 2021519.00519.56510.51515.15515.151,879,018
Jul. 30, 2021512.69519.79510.96517.57517.572,534,900
Jul. 29, 2021519.96520.78513.79514.25514.251,736,000
Jul. 28, 2021521.82524.47516.98519.30519.302,390,500
Jul. 27, 2021518.08521.95512.05518.91518.912,759,000
Jul. 26, 2021514.38521.13509.01516.49516.492,254,500
Jul. 23, 2021512.16517.41504.66515.41515.413,820,500
Jul. 22, 2021510.21513.68507.00511.77511.774,328,100
Jul. 21, 2021526.13530.99505.61513.63513.6311,906,800
Jul. 20, 2021526.07536.64520.30531.05531.056,930,400
Jul. 19, 2021526.05534.91522.24532.28532.283,885,800
Jul. 16, 2021541.81544.06527.05530.31530.313,442,100
Jul. 15, 2021553.97557.54538.20542.95542.955,713,900
Jul. 14, 2021541.01554.10541.01547.95547.954,659,500
Jul. 13, 2021535.76545.33535.76540.68540.682,751,600
Jul. 12, 2021540.30540.65532.92537.31537.311,780,700
Jul. 09, 2021531.00538.26528.58535.98535.982,777,200
Jul. 08, 2021530.93535.50529.09530.76530.763,269,000
Jul. 07, 2021544.24544.64531.66535.96535.962,722,500
Jul. 06, 2021533.00542.86533.00541.64541.642,775,100
Jul. 02, 2021535.50538.54529.39533.98533.981,975,500
Jul. 01, 2021525.72537.04525.72533.54533.542,805,400
Jun. 30, 2021534.06534.38526.82528.21528.212,773,400
Jun. 29, 2021533.55536.13528.57533.50533.502,314,600
Jun. 28, 2021528.12533.94524.56533.03533.032,820,200
Jun. 25, 2021528.84533.06525.00527.07527.075,299,100
Jun. 24, 2021517.96520.96514.40518.06518.063,361,200
Jun. 23, 2021508.48516.63508.20512.74512.743,944,800
Jun. 22, 2021498.54513.55495.80508.82508.825,809,300
Jun. 21, 2021501.64502.05492.28497.00497.005,277,300
Jun. 18, 2021496.40504.49495.24500.77500.775,197,600
Jun. 17, 2021490.25501.80490.15498.34498.343,198,300
Jun. 16, 2021495.00496.46486.28492.41492.413,533,200
Jun. 15, 2021501.23501.23490.40491.90491.903,104,100
Jun. 14, 2021489.68503.50486.91499.89499.894,400,200
Jun. 11, 2021490.00491.41487.78488.77488.773,124,000
Jun. 10, 2021487.17490.21482.14487.27487.274,382,900
Jun. 09, 2021494.50496.09484.65485.81485.813,055,000
Jun. 08, 2021497.00498.82489.37492.39492.392,374,000
Jun. 07, 2021492.92496.70490.55494.66494.662,791,900
Jun. 04, 2021492.00501.86490.95494.74494.743,160,500
Jun. 03, 2021495.19496.66487.25489.43489.433,887,400
Jun. 02, 2021499.82503.22495.82499.24499.242,269,000
Jun. 01, 2021504.01505.41497.74499.08499.082,482,600
May 28, 2021504.40511.76502.53502.81502.812,910,300
May 27, 2021501.80505.10498.54503.86503.863,253,800
May 26, 2021502.34504.14500.50502.36502.362,465,300
May 25, 2021506.00506.37499.22501.34501.342,699,500
May 24, 2021501.05504.25499.51502.90502.902,412,600
May 21, 2021503.12505.40497.26497.89497.893,322,900
May 20, 2021489.55502.70488.98501.67501.673,721,200
May 19, 2021481.63488.57478.54487.70487.703,349,900
May 18, 2021488.40493.48486.19486.28486.282,350,500
May 17, 2021485.59492.71482.81488.94488.942,705,200
May 14, 2021487.86494.85486.59493.37493.372,882,500
May 13, 2021489.13490.78482.71486.66486.662,712,500
May 12, 2021486.83493.54482.70484.98484.984,121,500
May 11, 2021479.75497.99478.63495.08495.084,401,000
May 10, 2021502.00503.15486.11486.69486.695,131,600
May 07, 2021504.62508.55501.12503.84503.843,132,800
May 06, 2021495.99499.55491.37499.55499.553,783,700
May 05, 2021504.99507.78494.63496.08496.083,129,400
May 04, 2021510.78511.63496.79503.18503.184,349,500
May 03, 2021512.65518.95505.20509.11509.114,091,900
Apr. 30, 2021505.00514.55505.00513.47513.474,413,200
Apr. 29, 2021507.60509.29499.00509.00509.005,127,800
Apr. 28, 2021505.20508.40503.34506.52506.523,193,000
Apr. 27, 2021512.62512.99504.58505.55505.553,761,300
Apr. 26, 2021506.76510.48503.00510.30510.304,388,800
Apr. 23, 2021509.01509.70500.70505.55505.557,307,700
Apr. 22, 2021513.82513.96500.55508.78508.789,061,100
Apr. 21, 2021508.00515.46503.60508.90508.9022,897,400
Apr. 20, 2021554.42563.56546.30549.57549.5711,257,600
Apr. 19, 2021546.90556.44545.53554.44554.444,288,700
Apr. 16, 2021550.54551.98539.51546.54546.543,209,100
Apr. 15, 2021544.17553.49542.66549.22549.223,139,100
Apr. 14, 2021554.87554.87538.53540.02540.023,740,300
Apr. 13, 2021557.00559.75550.30553.73553.732,720,300
Apr. 12, 2021551.05557.98549.58552.78552.782,944,100
Apr. 09, 2021552.69556.90547.11555.31555.312,894,000
Apr. 08, 2021551.13556.90547.57554.58554.584,309,800
Apr. 07, 2021543.50549.64541.45546.99546.992,151,300
Apr. 06, 2021544.81554.17543.30544.53544.533,474,200
Apr. 05, 2021540.01542.85529.23540.67540.673,355,900
Apr. 01, 2021529.93540.50527.03539.42539.423,938,600
Mar. 31, 2021515.67528.13515.44521.66521.663,503,100
Mar. 30, 2021510.51514.41506.91513.39513.392,418,100
Mar. 29, 2021505.66518.00504.40513.95513.953,330,000
Mar. 26, 2021502.82508.72496.68508.05508.053,467,800
Mar. 25, 2021516.99518.53497.00502.86502.864,926,800
Mar. 24, 2021533.78534.42520.00520.81520.814,102,200
Mar. 23, 2021529.87543.12529.40535.09535.095,583,500
Mar. 22, 2021509.13529.31509.13523.11523.113,360,600
Mar. 19, 2021504.96513.19501.63512.18512.184,386,400
Mar. 18, 2021516.40517.90503.85504.79504.794,096,600
Mar. 17, 2021522.00528.37514.30524.44524.442,817,400
Mar. 16, 2021524.47533.42523.21524.03524.033,238,900
Mar. 15, 2021516.32520.73508.03520.25520.253,484,300
Mar. 12, 2021512.50526.51506.59518.02518.023,981,700
Mar. 11, 2021512.20530.24510.71523.06523.064,714,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...