Netflix (NQ: NFLX )

547.86 USD +1.16 (+0.21%)
Streaming Delayed Price Updated: 1:17 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 367.93 383.01 366.44 375.50 9,361,134 +4.54(+1.22%)
Mar 30, 2020 363.00 377.80 361.17 370.96 8,619,285 +13.84(+3.88%)
Mar 27, 2020 359.09 368.56 353.00 357.12 7,948,700 -5.87(-1.62%)
Mar 26, 2020 344.00 363.84 341.73 362.99 7,232,241 +20.60(+6.02%)
Mar 25, 2020 361.02 362.00 339.17 342.39 8,764,347 -14.93(-4.18%)
Mar 24, 2020 369.99 372.93 353.03 357.32 11,630,694 -2.95(-0.82%)
Mar 23, 2020 347.89 366.11 340.88 360.27 13,440,622 +27.44(+8.24%)
Mar 20, 2020 342.31 350.49 332.00 332.83 10,853,800 +0.80(+0.24%)
Mar 19, 2020 324.33 348.51 316.82 332.03 10,612,780 +16.56(+5.25%)
Mar 18, 2020 302.39 331.58 300.00 315.47 12,578,108 -4.28(-1.34%)
Mar 17, 2020 306.19 322.90 290.25 319.75 10,007,792 +20.91(+7.00%)
Mar 16, 2020 306.63 334.35 294.75 298.84 10,550,230 -37.46(-11.14%)
Mar 13, 2020 330.51 336.42 307.39 336.30 9,458,100 +29.30(+9.54%)
Mar 12, 2020 326.50 335.72 307.00 307.00 12,063,287 -42.92(-12.27%)
Mar 11, 2020 358.92 362.98 344.79 349.92 6,048,121 -14.21(-3.90%)
Mar 10, 2020 358.00 364.54 347.85 364.13 7,601,825 +17.64(+5.09%)
Mar 09, 2020 343.86 357.47 341.72 346.49 7,387,213 -22.48(-6.09%)
Mar 06, 2020 367.70 371.31 356.85 368.97 8,147,100 -3.81(-1.02%)
Mar 05, 2020 381.00 391.40 368.64 372.78 8,736,614 -11.01(-2.87%)
Mar 04, 2020 377.77 384.01 370.51 383.79 5,481,230 +15.02(+4.07%)
Mar 03, 2020 381.03 393.52 367.40 368.77 8,360,815 -12.28(-3.22%)
Mar 02, 2020 373.11 381.36 364.50 381.05 6,992,102 +12.02(+3.26%)
Feb 28, 2020 364.66 376.77 356.80 369.03 11,178,500 -2.68(-0.72%)
Feb 27, 2020 371.46 391.56 370.60 371.71 10,949,099 -7.53(-1.99%)
Feb 26, 2020 366.31 382.00 365.00 379.24 8,934,056 +19.15(+5.32%)
Feb 25, 2020 372.00 375.65 357.72 360.09 6,471,848 -8.61(-2.34%)
Feb 24, 2020 364.76 372.82 361.00 368.70 6,927,201 -11.37(-2.99%)
Feb 21, 2020 385.33 387.32 377.90 380.07 3,935,600 -5.93(-1.54%)
Feb 20, 2020 386.56 389.70 376.68 386.00 4,072,331 -0.19(-0.05%)
Feb 19, 2020 388.12 392.95 384.90 386.19 4,893,482 -1.59(-0.41%)
Feb 18, 2020 379.30 389.54 379.19 387.78 5,173,913 +7.38(+1.94%)
Feb 14, 2020 381.47 385.15 379.43 380.40 3,736,200 -1.00(-0.26%)
Feb 13, 2020 376.96 385.37 376.51 381.40 4,482,039 +1.39(+0.37%)
Feb 12, 2020 377.18 380.62 375.88 380.01 4,604,140 +6.32(+1.69%)
Feb 11, 2020 373.75 378.11 369.72 373.69 4,771,118 +2.62(+0.71%)
Feb 10, 2020 365.00 374.80 362.52 371.07 5,290,910 +4.30(+1.17%)
Feb 07, 2020 365.04 371.80 363.57 366.77 4,385,200 -0.18(-0.05%)
Feb 06, 2020 369.60 371.55 362.51 366.95 3,916,939 -2.72(-0.74%)
Feb 05, 2020 375.13 375.25 362.30 369.67 6,432,296 +0.66(+0.18%)
Feb 04, 2020 361.00 369.57 356.10 369.01 7,147,650 +11.01(+3.08%)
Feb 03, 2020 347.24 359.63 346.28 358.00 6,670,715 +12.91(+3.74%)
Jan 31, 2020 347.39 347.39 340.98 345.09 5,230,000 -2.65(-0.76%)
Jan 30, 2020 341.10 348.20 339.25 347.74 5,325,622 +4.58(+1.33%)
Jan 29, 2020 349.00 349.40 338.55 343.16 7,643,259 -5.36(-1.54%)
Jan 28, 2020 345.88 352.40 342.78 348.52 6,813,506 +5.64(+1.64%)
Jan 27, 2020 345.95 351.90 341.02 342.88 7,705,014 -10.28(-2.91%)
Jan 24, 2020 348.46 359.85 345.88 353.16 17,939,600 +3.56(+1.02%)
Jan 23, 2020 326.04 349.88 325.01 349.60 18,174,837 +23.71(+7.28%)
Jan 22, 2020 332.55 336.30 323.60 325.89 21,718,975 -12.22(-3.61%)
Jan 21, 2020 340.00 341.00 332.59 338.11 14,180,549 -1.56(-0.46%)
Jan 17, 2020 341.00 341.57 337.38 339.67 6,066,500 +1.05(+0.31%)
Jan 16, 2020 343.50 343.55 335.85 338.62 5,008,556 -0.45(-0.13%)
Jan 15, 2020 338.68 343.17 336.60 339.07 5,153,345 +0.38(+0.11%)
Jan 14, 2020 344.40 345.38 335.52 338.69 7,199,386 -0.23(-0.07%)
Jan 13, 2020 331.80 340.85 331.51 338.92 6,289,956 +9.87(+3.00%)
Jan 10, 2020 337.13 338.50 327.27 329.05 4,720,500 -6.61(-1.97%)
Jan 09, 2020 342.00 343.42 334.61 335.66 4,709,345 -3.60(-1.06%)
Jan 08, 2020 331.49 342.70 331.05 339.26 7,104,468 +8.51(+2.57%)
Jan 07, 2020 336.47 336.70 330.30 330.75 4,703,910 -5.08(-1.51%)
Jan 06, 2020 323.12 336.36 321.20 335.83 5,662,926 +9.93(+3.05%)
Jan 03, 2020 326.78 329.86 325.53 325.90 3,795,400 -3.91(-1.19%)
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.