Netflix (NQ: NFLX )

546.55 USD -0.15 (-0.03%)
Streaming Delayed Price Updated: 1:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 369.56 374.50 368.35 370.54 3,868,630 -1.29(-0.35%)
Apr 29, 2019 373.68 374.58 369.11 371.83 3,815,168 -3.02(-0.81%)
Apr 26, 2019 368.35 375.14 366.24 374.85 5,621,900 +6.52(+1.77%)
Apr 25, 2019 374.49 374.76 365.70 368.33 6,254,185 -5.90(-1.58%)
Apr 24, 2019 381.07 381.90 373.27 374.23 6,537,788 -7.66(-2.01%)
Apr 23, 2019 375.45 384.80 374.71 381.89 10,088,514 +4.83(+1.28%)
Apr 22, 2019 359.70 377.69 359.00 377.06 11,973,451 +16.71(+4.64%)
Apr 18, 2019 355.00 360.41 351.64 360.35 8,353,100 +5.61(+1.58%)
Apr 17, 2019 365.05 368.76 350.60 354.74 18,050,311 -4.72(-1.31%)
Apr 16, 2019 355.00 364.48 352.72 359.46 18,690,873 +10.59(+3.04%)
Apr 15, 2019 350.71 352.21 342.27 348.87 8,836,590 -2.27(-0.65%)
Apr 12, 2019 360.69 361.75 349.36 351.14 15,646,100 -16.51(-4.49%)
Apr 11, 2019 365.00 370.12 360.81 367.65 6,520,370 +3.73(+1.02%)
Apr 10, 2019 365.79 368.85 362.25 363.92 4,540,948 -0.79(-0.22%)
Apr 09, 2019 360.54 366.74 359.00 364.71 5,434,425 +3.30(+0.91%)
Apr 08, 2019 365.11 365.94 359.93 361.41 4,652,315 -4.08(-1.12%)
Apr 05, 2019 369.00 369.80 364.66 365.49 3,905,400 -2.39(-0.65%)
Apr 04, 2019 370.07 372.05 362.40 367.88 4,625,459 -1.87(-0.51%)
Apr 03, 2019 369.26 373.41 366.19 369.75 5,375,009 +2.03(+0.55%)
Apr 02, 2019 366.25 368.42 362.22 367.72 5,156,692 +0.76(+0.21%)
Apr 01, 2019 359.00 368.33 358.51 366.96 7,080,821 +10.40(+2.92%)
Mar 29, 2019 357.16 358.25 353.71 356.56 4,705,600 +1.95(+0.55%)
Mar 28, 2019 354.48 355.94 349.20 354.61 4,353,192 +1.24(+0.35%)
Mar 27, 2019 361.00 362.47 350.37 353.37 7,847,959 -6.60(-1.83%)
Mar 26, 2019 367.87 368.38 358.02 359.97 7,665,223 -6.26(-1.71%)
Mar 25, 2019 359.00 367.04 357.44 366.23 8,469,784 +5.22(+1.45%)
Mar 22, 2019 375.95 376.43 360.04 361.01 8,661,300 -16.86(-4.46%)
Mar 21, 2019 374.00 379.00 370.61 377.87 8,534,339 +2.65(+0.71%)
Mar 20, 2019 358.91 375.90 357.01 375.22 10,902,733 +16.44(+4.58%)
Mar 19, 2019 366.40 366.96 356.80 358.78 7,539,263 -4.66(-1.28%)
Mar 18, 2019 362.47 370.97 361.86 363.44 7,192,236 +1.98(+0.55%)
Mar 15, 2019 361.02 364.00 358.89 361.46 8,443,200 +2.64(+0.74%)
Mar 14, 2019 360.50 363.84 358.10 358.82 5,269,543 -2.39(-0.66%)
Mar 13, 2019 355.81 362.48 352.77 361.21 6,441,420 +4.94(+1.39%)
Mar 12, 2019 359.37 360.13 353.80 356.27 5,164,100 -2.59(-0.72%)
Mar 11, 2019 352.00 358.98 350.03 358.86 5,380,347 +9.26(+2.65%)
Mar 08, 2019 345.75 349.92 342.47 349.60 6,898,800 -3.00(-0.85%)
Mar 07, 2019 360.16 362.86 350.50 352.60 6,146,534 -7.01(-1.95%)
Mar 06, 2019 353.60 359.88 351.70 359.61 6,200,500 +5.31(+1.50%)
Mar 05, 2019 351.46 356.17 348.25 354.30 5,925,030 +3.26(+0.93%)
Mar 04, 2019 359.72 362.25 348.04 351.04 7,480,004 -6.28(-1.76%)
Mar 01, 2019 362.26 362.87 354.69 357.32 5,526,500 -0.78(-0.22%)
Feb 28, 2019 362.47 366.39 357.71 358.10 6,175,023 -4.77(-1.31%)
Feb 27, 2019 363.50 368.03 359.80 362.87 5,623,381 -2.10(-0.58%)
Feb 26, 2019 362.98 365.70 359.33 364.97 4,938,701 +1.06(+0.29%)
Feb 25, 2019 367.01 371.49 363.79 363.91 7,562,501 +0.89(+0.25%)
Feb 22, 2019 360.34 366.13 360.05 363.02 7,088,200 +6.05(+1.69%)
Feb 21, 2019 360.03 362.85 353.88 356.97 6,220,537 -2.94(-0.82%)
Feb 20, 2019 364.85 366.71 356.70 359.91 8,104,299 -2.01(-0.56%)
Feb 19, 2019 355.80 365.00 355.32 361.92 7,387,860 +5.05(+1.42%)
Feb 15, 2019 358.47 364.40 355.50 356.87 9,229,900 -2.20(-0.61%)
Feb 14, 2019 351.75 360.45 348.33 359.07 9,285,699 +7.30(+2.08%)
Feb 13, 2019 357.30 359.60 350.28 351.77 10,544,848 -8.20(-2.28%)
Feb 12, 2019 348.09 360.00 346.52 359.97 10,392,958 +14.24(+4.12%)
Feb 11, 2019 350.00 352.87 344.81 345.73 5,439,298 -1.84(-0.53%)
Feb 08, 2019 338.00 348.00 338.00 347.57 7,561,300 +2.86(+0.83%)
Feb 07, 2019 347.90 348.75 339.02 344.71 7,855,141 -7.48(-2.12%)
Feb 06, 2019 357.00 357.04 347.19 352.19 6,708,489 -3.62(-1.02%)
Feb 05, 2019 353.20 360.00 352.90 355.81 9,035,383 +4.47(+1.27%)
Feb 04, 2019 342.60 352.00 341.30 351.34 9,037,050 +11.49(+3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.