Canada Markets close in 2 hrs 34 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
521.24+10.44 (+2.04%)
As of 01:26PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 2022515.00522.66510.51521.24521.242,228,658
Jan. 18, 2022520.08521.75508.68510.80510.804,839,100
Jan. 14, 2022517.60538.37511.88525.69525.697,849,400
Jan. 13, 2022537.06540.79518.26519.20519.204,475,100
Jan. 12, 2022544.27544.27532.02537.22537.223,787,400
Jan. 11, 2022536.99543.91530.07540.84540.843,077,800
Jan. 10, 2022538.49543.69526.32539.85539.854,486,100
Jan. 07, 2022549.46553.43538.22541.06541.063,381,700
Jan. 06, 2022554.34563.36542.01553.29553.295,711,800
Jan. 05, 2022592.00592.84566.88567.52567.524,148,700
Jan. 04, 2022599.91600.41581.60591.15591.154,393,100
Jan. 03, 2022605.61609.99590.56597.37597.373,067,500
Dec. 31, 2021610.01614.08602.05602.44602.441,994,100
Dec. 30, 2021612.99620.61611.24612.09612.091,625,100
Dec. 29, 2021610.71613.98604.68610.54610.541,287,200
Dec. 28, 2021614.95618.41609.69610.71610.711,882,800
Dec. 27, 2021615.00615.00609.25613.12613.122,061,500
Dec. 23, 2021616.40616.88607.57614.09614.091,621,100
Dec. 22, 2021603.36614.82602.63614.24614.242,335,700
Dec. 21, 2021597.54607.82593.86604.92604.922,319,400
Dec. 20, 2021586.43602.88584.26593.74593.743,358,400
Dec. 17, 2021591.61593.25581.74586.73586.734,386,900
Dec. 16, 2021597.09602.83588.00591.06591.063,143,200
Dec. 15, 2021598.18605.69584.51605.04605.042,866,200
Dec. 14, 2021598.71602.29588.13597.99597.992,984,500
Dec. 13, 2021612.00612.64599.52604.56604.562,517,900
Dec. 10, 2021616.78617.74605.88611.66611.662,747,900
Dec. 09, 2021627.58630.24610.44611.00611.002,376,300
Dec. 08, 2021630.00632.46623.20628.08628.082,220,300
Dec. 07, 2021619.83628.89611.40625.58625.583,125,200
Dec. 06, 2021606.01617.29601.00612.69612.693,075,700
Dec. 03, 2021622.75625.50594.00602.13602.134,825,200
Dec. 02, 2021617.10625.36612.88616.47616.473,331,100
Dec. 01, 2021649.48654.52617.07617.77617.773,882,800
Nov. 30, 2021668.20675.38640.01641.90641.905,608,900
Nov. 29, 2021663.20667.99658.29663.84663.842,529,400
Nov. 26, 2021675.00676.41660.67665.64665.642,872,500
Nov. 24, 2021658.01661.44651.10658.29658.291,867,300
Nov. 23, 2021658.18666.43646.05654.06654.062,320,200
Nov. 22, 2021676.02679.48656.47659.20659.202,764,400
Nov. 19, 2021692.35694.16675.00678.80678.802,613,700
Nov. 18, 2021691.61691.74679.74682.02682.022,012,900
Nov. 17, 2021690.00700.99686.09691.69691.692,732,800
Nov. 16, 2021678.27688.36676.90687.40687.402,077,400
Nov. 15, 2021681.24685.26671.49679.33679.332,872,200
Nov. 12, 2021660.01683.34653.82682.61682.614,192,700
Nov. 11, 2021650.24665.82649.71657.58657.582,868,300
Nov. 10, 2021653.01660.33642.11646.91646.912,405,800
Nov. 09, 2021653.70660.50650.52655.99655.992,415,600
Nov. 08, 2021650.29656.00643.79651.45651.452,887,500
Nov. 05, 2021663.97665.64645.01645.72645.725,277,400
Nov. 04, 2021685.89685.94665.50668.40668.404,865,000
Nov. 03, 2021677.27689.39677.27688.29688.292,334,900
Nov. 02, 2021683.11687.68673.82677.72677.723,888,600
Nov. 01, 2021689.06689.97676.54681.17681.173,110,900
Oct. 29, 2021673.06690.97671.24690.31690.313,817,500
Oct. 28, 2021670.95676.80668.03674.05674.052,859,400
Oct. 27, 2021669.00671.41661.85662.92662.922,276,900
Oct. 26, 2021673.76676.49662.77668.52668.522,904,800
Oct. 25, 2021663.74675.88657.07671.66671.663,833,500
Oct. 22, 2021651.81665.46651.81664.78664.786,186,000
Oct. 21, 2021628.89654.01628.65653.16653.168,437,100
Oct. 20, 2021625.57637.40617.15625.14625.1410,622,000
Oct. 19, 2021636.97641.00632.30639.00639.007,633,100
Oct. 18, 2021632.10638.41620.59637.97637.974,669,100
Oct. 15, 2021638.00639.42625.16628.29628.294,114,400
Oct. 14, 2021632.23636.88626.79633.80633.802,671,700
Oct. 13, 2021632.18632.18622.10629.76629.762,420,300
Oct. 12, 2021633.02637.66621.99624.94624.943,227,300
Oct. 11, 2021633.20639.42626.78627.04627.042,862,500
Oct. 08, 2021634.17643.80630.86632.66632.663,271,100
Oct. 07, 2021642.23646.84630.45631.85631.853,556,900
Oct. 06, 2021628.18639.87626.36639.10639.104,580,400
Oct. 05, 2021606.94640.39606.89634.81634.819,534,300
Oct. 04, 2021613.39626.13594.68603.35603.354,995,900
Oct. 01, 2021604.24614.99597.51613.15613.154,090,800
Sep. 30, 2021608.05619.00608.05610.34610.346,612,600
Sep. 29, 2021589.01609.88588.01599.06599.066,221,000
Sep. 28, 2021589.00599.54580.16583.85583.854,431,100
Sep. 27, 2021587.95593.58576.93592.64592.642,504,700
Sep. 24, 2021592.50592.98583.64592.39592.392,126,200
Sep. 23, 2021590.79599.32589.13593.26593.262,526,200
Sep. 22, 2021579.69595.65579.69590.65590.654,021,800
Sep. 21, 2021578.31581.88569.37573.14573.142,250,900
Sep. 20, 2021586.79591.53568.08575.43575.433,732,200
Sep. 17, 2021587.85590.28580.85589.35589.354,145,100
Sep. 16, 2021584.30587.48577.72586.50586.501,832,000
Sep. 15, 2021578.17584.62575.37582.87582.872,755,600
Sep. 14, 2021584.89587.28575.56577.76577.763,457,000
Sep. 13, 2021598.57598.57582.78589.29589.293,062,900
Sep. 10, 2021598.16609.45593.67598.72598.723,948,000
Sep. 09, 2021606.47609.44596.55597.54597.542,954,200
Sep. 08, 2021603.84615.60595.71606.05606.055,424,500
Sep. 07, 2021594.69613.85593.99606.71606.715,821,400
Sep. 03, 2021585.80591.88583.14590.53590.532,681,200
Sep. 02, 2021583.68598.76583.68588.55588.556,179,900
Sep. 01, 2021569.00591.00569.00582.07582.075,626,200
Aug. 31, 2021566.12569.48561.61569.19569.192,431,900
Aug. 30, 2021557.25567.16556.45566.18566.182,434,800
Aug. 27, 2021551.60564.17549.25558.92558.923,251,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...