Netflix (NQ: NFLX )

556.78 USD -8.39 (-1.48%)
Streaming Delayed Price Updated: 4:12 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 492.57 504.63 489.27 500.03 4,633,448 +6.55(+1.33%)
Sep 29, 2020 489.50 496.29 486.53 493.48 3,542,635 +2.83(+0.58%)
Sep 28, 2020 489.11 492.00 477.88 490.65 4,770,075 +7.77(+1.61%)
Sep 25, 2020 474.39 484.87 468.03 482.88 3,769,400 +9.80(+2.07%)
Sep 24, 2020 470.53 477.00 467.82 473.08 3,723,514 +2.47(+0.52%)
Sep 23, 2020 491.04 491.04 469.00 470.61 3,722,606 -20.56(-4.19%)
Sep 22, 2020 489.01 491.82 479.26 491.17 3,479,020 +3.82(+0.78%)
Sep 21, 2020 467.69 487.77 466.32 487.35 5,451,705 +17.39(+3.70%)
Sep 18, 2020 472.51 479.40 458.60 469.96 6,717,700 -0.24(-0.05%)
Sep 17, 2020 475.16 478.40 463.27 470.20 5,377,208 -13.66(-2.82%)
Sep 16, 2020 499.99 504.66 483.31 483.86 4,398,698 -12.13(-2.45%)
Sep 15, 2020 484.00 497.47 481.63 495.99 5,330,762 +19.73(+4.14%)
Sep 14, 2020 480.62 488.99 471.30 476.26 7,350,927 -5.77(-1.20%)
Sep 11, 2020 486.48 493.73 476.81 482.03 5,035,200 +1.36(+0.28%)
Sep 10, 2020 503.35 506.29 478.84 480.67 6,236,000 -19.52(-3.90%)
Sep 09, 2020 519.21 520.00 492.57 500.19 6,844,784 -6.83(-1.35%)
Sep 08, 2020 498.40 522.00 495.00 507.02 5,570,124 -9.03(-1.75%)
Sep 04, 2020 520.18 527.36 485.98 516.05 8,270,100 -9.70(-1.84%)
Sep 03, 2020 545.00 554.00 521.32 525.75 9,062,826 -27.09(-4.90%)
Sep 02, 2020 553.78 556.50 537.37 552.84 5,881,939 -3.71(-0.67%)
Sep 01, 2020 532.60 557.39 532.45 556.55 9,576,376 +26.99(+5.10%)
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%)
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.