Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 391.89 396.26 388.91 395.23 6,985,019 +2.25(+0.57%)
May 30, 2023 397.48 405.11 385.79 392.98 10,853,551 +14.10(+3.72%)
May 26, 2023 361.10 383.76 356.00 378.88 9,360,437 +19.88(+5.54%)
May 25, 2023 359.61 367.45 357.42 359.00 6,259,888 -5.85(-1.60%)
May 24, 2023 356.93 367.15 356.62 364.85 8,017,516 +8.86(+2.49%)
May 23, 2023 360.24 364.17 354.31 355.99 6,861,142 -7.02(-1.93%)
May 22, 2023 365.36 372.01 362.50 363.01 5,399,777 -2.35(-0.64%)
May 19, 2023 369.86 369.86 363.81 365.36 8,158,975 -5.93(-1.60%)
May 18, 2023 347.25 375.87 346.37 371.29 20,919,552 +31.33(+9.22%)
May 17, 2023 331.76 341.38 329.62 339.96 3,957,431 +6.21(+1.86%)
May 16, 2023 334.00 335.17 331.91 333.75 3,333,456 -2.14(-0.64%)
May 15, 2023 340.62 341.90 335.54 335.89 3,701,904 -4.00(-1.18%)
May 12, 2023 344.76 348.17 337.36 339.89 6,082,384 -4.87(-1.41%)
May 11, 2023 334.98 345.47 331.84 344.76 8,024,150 +9.34(+2.78%)
May 10, 2023 335.21 337.11 329.51 335.42 4,288,296 +3.28(+0.99%)
May 09, 2023 330.67 336.32 329.74 332.14 5,543,340 +0.93(+0.28%)
May 08, 2023 322.99 332.56 322.03 331.21 5,486,146 +8.45(+2.62%)
May 05, 2023 323.61 324.15 319.44 322.76 3,990,662 +1.98(+0.62%)
May 04, 2023 319.01 323.61 317.95 320.78 3,875,324 +1.48(+0.46%)
May 03, 2023 317.55 324.62 315.85 319.30 5,062,530 +1.75(+0.55%)
May 02, 2023 325.00 326.07 315.62 317.55 4,317,045 -6.57(-2.03%)
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.