Netflix (NQ: NFLX )

544.96 USD -1.74 (-0.32%)
Streaming Delayed Price Updated: 1:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 353.80 355.53 350.21 351.60 6,919,285 -1.94(-0.55%)
May 30, 2018 352.37 354.00 349.26 353.54 5,683,382 +3.81(+1.09%)
May 29, 2018 351.50 356.10 346.71 349.73 9,714,974 -1.56(-0.44%)
May 25, 2018 351.29 351.29 351.29 0 +2.00(+0.57%)
May 24, 2018 344.34 354.00 341.12 349.29 14,750,892 +4.57(+1.33%)
May 23, 2018 329.04 345.00 328.09 344.72 10,039,675 +13.10(+3.95%)
May 22, 2018 334.05 336.63 331.15 331.62 5,921,397 -0.20(-0.06%)
May 21, 2018 327.11 331.88 325.45 331.82 6,651,146 +7.64(+2.36%)
May 18, 2018 324.90 326.42 322.80 324.18 3,577,717 -1.04(-0.32%)
May 17, 2018 327.53 330.45 323.17 325.22 4,933,937 -2.97(-0.90%)
May 16, 2018 326.28 329.72 325.14 328.19 3,667,673 +2.06(+0.63%)
May 15, 2018 325.94 326.94 322.43 326.13 4,745,425 -2.40(-0.73%)
May 14, 2018 327.25 330.50 327.04 328.53 4,088,617 +2.07(+0.63%)
May 11, 2018 329.65 331.26 324.87 326.46 4,589,731 -3.14(-0.95%)
May 10, 2018 331.50 332.05 327.34 329.60 5,298,997 -0.70(-0.21%)
May 09, 2018 328.79 331.95 327.51 330.30 5,631,902 +3.41(+1.04%)
May 08, 2018 325.90 327.35 323.05 326.89 4,733,809 +0.63(+0.19%)
May 07, 2018 321.99 329.02 319.34 326.26 7,121,616 +6.17(+1.93%)
May 04, 2018 308.71 320.98 308.04 320.09 8,209,513 +8.40(+2.69%)
May 03, 2018 312.59 312.59 305.73 311.69 6,132,719 -1.67(-0.53%)
May 02, 2018 311.65 317.10 310.40 313.36 5,695,050 +0.06(+0.02%)
May 01, 2018 310.36 313.48 306.69 313.30 6,027,662 +0.84(+0.27%)
Apr 30, 2018 311.07 317.88 310.12 312.46 6,086,920 +0.70(+0.22%)
Apr 27, 2018 316.25 317.00 306.50 311.76 7,074,384 -2.22(-0.71%)
Apr 26, 2018 310.00 316.63 305.58 313.98 9,260,225 +8.22(+2.69%)
Apr 25, 2018 306.37 309.98 292.61 305.76 14,911,069 -1.26(-0.41%)
Apr 24, 2018 319.22 320.25 302.31 307.02 13,881,886 -11.67(-3.66%)
Apr 23, 2018 329.15 331.22 317.08 318.69 8,960,421 -9.08(-2.77%)
Apr 20, 2018 332.22 336.51 326.00 327.77 9,158,655 -4.93(-1.48%)
Apr 19, 2018 332.88 335.31 327.10 332.70 8,433,652 -1.82(-0.54%)
Apr 18, 2018 336.30 338.82 331.10 334.52 11,211,292 -1.54(-0.46%)
Apr 17, 2018 329.66 338.60 323.77 336.06 33,847,081 +28.28(+9.19%)
Apr 16, 2018 315.99 316.10 304.00 307.78 20,224,514 -3.87(-1.24%)
Apr 13, 2018 317.29 317.49 308.23 311.65 12,046,573 +2.40(+0.78%)
Apr 12, 2018 309.72 311.13 306.75 309.25 10,244,876 +5.58(+1.84%)
Apr 11, 2018 302.88 311.64 301.82 303.67 14,867,446 +5.60(+1.88%)
Apr 10, 2018 297.68 298.95 291.69 298.07 10,702,709 +8.14(+2.81%)
Apr 09, 2018 291.77 299.55 289.12 289.93 9,851,719 +1.08(+0.37%)
Apr 06, 2018 289.10 298.85 285.65 288.85 11,444,777 -5.12(-1.74%)
Apr 05, 2018 293.15 299.16 289.11 293.97 10,590,841 +5.03(+1.74%)
Apr 04, 2018 273.63 290.31 271.22 288.94 12,898,424 +5.27(+1.86%)
Apr 03, 2018 285.45 291.25 278.01 283.67 12,686,385 +3.38(+1.21%)
Apr 02, 2018 291.94 292.87 275.05 280.29 13,377,127 -15.06(-5.10%)
Mar 29, 2018 295.35 295.35 295.35 0 +9.58(+3.35%)
Mar 28, 2018 298.39 298.80 281.61 285.77 18,963,590 -14.92(-4.96%)
Mar 27, 2018 322.49 322.90 297.00 300.69 12,055,480 -19.66(-6.14%)
Mar 26, 2018 309.36 321.03 302.00 320.35 11,982,757 +19.41(+6.45%)
Mar 23, 2018 307.41 310.73 300.36 300.94 9,529,948 -5.76(-1.88%)
Mar 22, 2018 313.07 314.12 305.66 306.70 8,037,613 -9.78(-3.09%)
Mar 21, 2018 316.35 319.40 314.51 316.48 5,254,678 -1.02(-0.32%)
Mar 20, 2018 313.26 319.50 312.80 317.50 5,990,329 +4.02(+1.28%)
Mar 19, 2018 315.80 317.00 307.34 313.48 9,922,442 -4.97(-1.56%)
Mar 16, 2018 321.42 324.10 318.37 318.45 7,333,734 -2.64(-0.82%)
Mar 15, 2018 323.17 323.40 318.14 321.09 5,640,568 -0.46(-0.14%)
Mar 14, 2018 318.16 323.88 318.15 321.55 10,471,403 +5.67(+1.79%)
Mar 13, 2018 323.87 325.84 313.28 315.88 12,912,225 -5.42(-1.69%)
Mar 12, 2018 333.56 333.98 318.60 321.30 20,364,527 -10.14(-3.06%)
Mar 09, 2018 321.33 331.44 320.23 331.44 14,500,219 +14.44(+4.56%)
Mar 08, 2018 322.20 322.92 314.13 317.00 11,297,297 -4.16(-1.30%)
Mar 07, 2018 323.74 314.56 321.16 17,124,492 -4.06(-1.25%)
Mar 06, 2018 319.88 325.79 316.64 325.22 18,386,271 +10.22(+3.24%)
Mar 05, 2018 302.85 316.91 297.60 315.00 18,970,076 +13.95(+4.63%)
Mar 02, 2018 284.65 301.18 283.23 301.05 13,345,313 +10.66(+3.67%)
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.