Netflix (NQ: NFLX )

554.35 USD -10.82 (-1.91%)
Streaming Delayed Price Updated: 3:05 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 521.16 531.99 517.58 529.56 4,936,643 +5.67(+1.08%)
Aug 28, 2020 532.00 539.00 522.00 523.89 4,417,500 -2.38(-0.45%)
Aug 27, 2020 537.78 541.00 521.25 526.27 9,060,937 -21.26(-3.88%)
Aug 26, 2020 492.50 549.04 492.08 547.53 20,360,271 +56.95(+11.61%)
Aug 25, 2020 488.19 492.47 485.09 490.58 5,724,450 +1.77(+0.36%)
Aug 24, 2020 495.44 501.00 483.16 488.81 4,761,387 -3.50(-0.71%)
Aug 21, 2020 496.46 498.13 490.00 492.31 3,921,200 -5.59(-1.12%)
Aug 20, 2020 484.69 498.94 483.89 497.90 5,127,239 +13.37(+2.76%)
Aug 19, 2020 493.93 494.50 483.50 484.53 3,153,356 -7.34(-1.49%)
Aug 18, 2020 484.35 495.30 482.80 491.87 3,504,238 +9.52(+1.97%)
Aug 17, 2020 484.19 486.24 479.10 482.35 2,422,080 -0.33(-0.07%)
Aug 14, 2020 482.82 488.33 480.21 482.68 2,943,400 +1.35(+0.28%)
Aug 13, 2020 478.40 484.45 476.45 481.33 3,007,641 +5.86(+1.23%)
Aug 12, 2020 471.34 482.49 470.18 475.47 5,439,996 +6.47(+1.38%)
Aug 11, 2020 479.75 480.92 466.55 469.00 7,323,724 -14.38(-2.97%)
Aug 10, 2020 493.35 497.46 478.63 483.38 4,685,844 -11.35(-2.29%)
Aug 07, 2020 505.45 508.29 486.68 494.73 5,910,300 -14.35(-2.82%)
Aug 06, 2020 504.11 510.82 498.70 509.08 3,724,713 +6.97(+1.39%)
Aug 05, 2020 508.68 510.10 501.20 502.11 4,310,751 -7.53(-1.48%)
Aug 04, 2020 498.65 510.44 498.65 509.64 5,605,461 +11.02(+2.21%)
Aug 03, 2020 490.86 503.09 490.23 498.62 5,874,924 +9.74(+1.99%)
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%)
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.