Netflix (NQ: NFLX )

554.25 USD -10.92 (-1.93%)
Streaming Delayed Price Updated: 2:13 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 488.29 494.80 484.50 488.88 5,924,300 +3.08(+0.63%)
Jul 30, 2020 480.71 488.35 477.51 485.80 6,600,092 +1.32(+0.27%)
Jul 29, 2020 492.25 494.92 484.13 484.48 6,608,803 -4.03(-0.82%)
Jul 28, 2020 496.02 497.79 487.76 488.51 5,982,156 -7.14(-1.44%)
Jul 27, 2020 484.51 496.92 482.31 495.65 7,858,253 +15.20(+3.16%)
Jul 24, 2020 468.77 487.17 467.54 480.45 7,746,200 +2.87(+0.60%)
Jul 23, 2020 491.13 491.90 472.02 477.58 7,718,018 -12.24(-2.50%)
Jul 22, 2020 492.19 497.20 487.20 489.82 6,950,471 -0.28(-0.06%)
Jul 21, 2020 506.00 506.22 488.61 490.10 9,121,435 -12.31(-2.45%)
Jul 20, 2020 489.14 504.50 484.20 502.41 11,936,460 +9.42(+1.91%)
Jul 17, 2020 494.87 503.59 484.14 492.99 24,991,300 -34.40(-6.52%)
Jul 16, 2020 526.48 535.54 504.36 527.39 24,364,048 +4.13(+0.79%)
Jul 15, 2020 516.30 529.00 510.18 523.26 10,057,795 -1.62(-0.31%)
Jul 14, 2020 517.08 525.50 490.49 524.88 15,069,962 -0.62(-0.12%)
Jul 13, 2020 567.98 575.37 520.96 525.50 18,386,486 -23.23(-4.23%)
Jul 10, 2020 519.73 555.88 511.28 548.73 21,605,500 +40.97(+8.07%)
Jul 09, 2020 508.40 510.00 495.78 507.76 5,838,298 +4.98(+0.99%)
Jul 08, 2020 498.58 505.10 493.81 502.78 5,684,972 +9.48(+1.92%)
Jul 07, 2020 497.31 504.82 490.83 493.30 5,665,659 -0.51(-0.10%)
Jul 06, 2020 480.77 499.50 479.80 493.81 7,837,518 +16.92(+3.55%)
Jul 02, 2020 485.64 492.28 475.53 476.89 6,351,400 -8.75(-1.80%)
Jul 01, 2020 454.00 488.23 454.00 485.64 9,701,280 +30.60(+6.72%)
Jun 30, 2020 450.02 457.59 447.00 455.04 4,195,800 +7.80(+1.74%)
Jun 29, 2020 445.23 447.67 432.14 447.24 4,842,679 +3.84(+0.87%)
Jun 26, 2020 466.39 468.03 442.24 443.40 6,804,700 -22.51(-4.83%)
Jun 25, 2020 458.86 467.01 454.00 465.91 4,133,408 +8.06(+1.76%)
Jun 24, 2020 468.54 472.36 454.00 457.85 4,823,696 -8.41(-1.80%)
Jun 23, 2020 466.50 474.01 464.50 466.26 5,944,770 -1.78(-0.38%)
Jun 22, 2020 455.01 468.59 454.21 468.04 6,269,122 +14.32(+3.16%)
Jun 19, 2020 449.12 453.97 445.60 453.72 5,933,600 +3.85(+0.86%)
Jun 18, 2020 448.73 452.76 442.80 449.87 4,275,398 +2.10(+0.47%)
Jun 17, 2020 441.82 450.46 439.22 447.77 6,527,395 +11.64(+2.67%)
Jun 16, 2020 425.76 437.96 425.18 436.13 5,511,138 +10.63(+2.50%)
Jun 15, 2020 421.40 426.49 415.42 425.50 4,469,330 +7.43(+1.78%)
Jun 12, 2020 429.00 434.06 412.45 418.07 6,461,100 -7.49(-1.76%)
Jun 11, 2020 428.20 445.57 424.16 425.56 7,460,056 -8.92(-2.05%)
Jun 10, 2020 436.00 439.69 430.55 434.48 4,894,069 +0.43(+0.10%)
Jun 09, 2020 421.65 434.73 420.31 434.05 6,793,151 +14.56(+3.47%)
Jun 08, 2020 416.00 420.80 406.50 419.49 5,848,210 -0.11(-0.03%)
Jun 05, 2020 407.29 420.24 404.25 419.60 5,099,500 +5.27(+1.27%)
Jun 04, 2020 422.39 428.71 410.03 414.33 5,409,532 -7.64(-1.81%)
Jun 03, 2020 426.95 427.10 418.05 421.97 4,311,785 -5.34(-1.25%)
Jun 02, 2020 425.87 427.59 419.46 427.31 3,492,133 +1.39(+0.33%)
Jun 01, 2020 418.83 426.72 415.98 425.92 3,744,948 +6.19(+1.47%)
May 29, 2020 417.46 420.30 411.85 419.73 5,270,400 +6.29(+1.52%)
May 28, 2020 417.24 422.37 411.50 413.44 5,658,107 -6.45(-1.54%)
May 27, 2020 410.38 420.02 397.86 419.89 10,443,554 +5.12(+1.23%)
May 26, 2020 427.77 428.50 413.14 414.77 7,872,587 -14.55(-3.39%)
May 22, 2020 437.00 439.09 427.18 429.32 5,422,300 -6.93(-1.59%)
May 21, 2020 448.56 448.96 430.25 436.25 9,115,482 -11.42(-2.55%)
May 20, 2020 454.25 455.81 444.00 447.67 5,604,078 -3.37(-0.75%)
May 19, 2020 453.40 458.97 450.46 451.04 4,807,848 -1.54(-0.34%)
May 18, 2020 451.16 456.36 443.35 452.58 7,777,901 -1.61(-0.35%)
May 15, 2020 440.70 455.00 437.51 454.19 7,243,900 +12.24(+2.77%)
May 14, 2020 444.90 452.38 432.82 441.95 9,000,682 +3.68(+0.84%)
May 13, 2020 435.69 447.00 427.27 438.27 7,011,863 +6.57(+1.52%)
May 12, 2020 442.00 444.17 431.36 431.70 4,589,848 -8.82(-2.00%)
May 11, 2020 436.33 444.89 435.56 440.52 5,483,131 +4.97(+1.14%)
May 08, 2020 434.14 442.00 433.64 435.55 5,054,300 -0.98(-0.22%)
May 07, 2020 436.89 438.88 430.66 436.53 5,647,824 +2.27(+0.52%)
May 06, 2020 429.30 439.77 426.39 434.26 6,655,741 +9.58(+2.26%)
May 05, 2020 427.55 431.00 421.56 424.68 6,283,527 -3.47(-0.81%)
May 04, 2020 417.78 428.54 414.87 428.15 7,796,605 +12.88(+3.10%)
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.