Netflix (NQ: NFLX )

556.00 USD -9.17 (-1.62%)
Streaming Delayed Price Updated: 2:57 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 326.10 329.98 324.78 329.81 4,485,796 +6.24(+1.93%)
Dec 31, 2019 322.00 324.92 321.09 323.57 3,714,800 +0.26(+0.08%)
Dec 30, 2019 329.08 329.18 322.86 323.31 4,311,526 -5.78(-1.76%)
Dec 27, 2019 332.96 333.82 326.01 329.09 5,037,100 -3.54(-1.06%)
Dec 26, 2019 334.60 336.46 332.01 332.63 3,589,874 -0.57(-0.17%)
Dec 24, 2019 334.01 335.70 331.60 333.20 2,019,300 +0.10(+0.03%)
Dec 23, 2019 337.76 337.95 331.02 333.10 5,765,477 -3.80(-1.13%)
Dec 20, 2019 335.00 338.00 330.60 336.90 9,923,200 +4.68(+1.41%)
Dec 19, 2019 324.50 332.83 324.18 332.22 9,822,301 +11.42(+3.56%)
Dec 18, 2019 316.26 325.36 315.60 320.80 11,207,387 +5.32(+1.69%)
Dec 17, 2019 307.36 316.80 306.60 315.48 10,427,340 +11.27(+3.70%)
Dec 16, 2019 300.85 305.71 298.63 304.21 4,659,245 +5.71(+1.91%)
Dec 13, 2019 298.50 301.80 297.25 298.50 3,883,000 +0.06(+0.02%)
Dec 12, 2019 295.67 299.17 295.06 298.44 4,767,144 -0.49(-0.16%)
Dec 11, 2019 294.49 299.43 294.20 298.93 5,590,281 +5.81(+1.98%)
Dec 10, 2019 296.12 298.94 292.02 293.12 10,476,771 -9.38(-3.10%)
Dec 09, 2019 307.35 311.49 302.44 302.50 5,748,425 -4.85(-1.58%)
Dec 06, 2019 304.70 307.85 302.60 307.35 4,459,600 +4.49(+1.48%)
Dec 05, 2019 305.27 306.48 298.81 302.86 4,615,508 -1.46(-0.48%)
Dec 04, 2019 308.43 308.43 303.27 304.32 3,512,054 -1.84(-0.60%)
Dec 03, 2019 302.22 307.36 301.88 306.16 5,269,955 -3.83(-1.24%)
Dec 02, 2019 314.39 314.39 303.75 309.99 6,218,836 -4.67(-1.48%)
Nov 29, 2019 315.78 316.62 313.34 314.66 2,411,700 -1.27(-0.40%)
Nov 27, 2019 313.93 316.82 312.75 315.93 4,100,900 +2.68(+0.86%)
Nov 26, 2019 315.00 316.50 311.69 313.25 5,321,038 -2.30(-0.73%)
Nov 25, 2019 308.83 315.73 305.25 315.55 7,873,971 +5.07(+1.63%)
Nov 22, 2019 309.10 311.40 304.41 310.48 5,970,000 -1.21(-0.39%)
Nov 21, 2019 306.00 312.69 304.26 311.69 7,482,959 +6.53(+2.14%)
Nov 20, 2019 301.01 308.25 301.00 305.16 5,111,750 +2.56(+0.85%)
Nov 19, 2019 304.01 305.67 298.52 302.60 5,918,051 +0.03(+0.01%)
Nov 18, 2019 296.00 304.99 293.28 302.57 8,617,026 +7.54(+2.56%)
Nov 15, 2019 290.59 295.82 287.57 295.03 6,337,700 +5.41(+1.87%)
Nov 14, 2019 283.25 290.63 283.22 289.62 6,529,046 +6.51(+2.30%)
Nov 13, 2019 291.03 293.41 281.14 283.11 9,226,698 -8.90(-3.05%)
Nov 12, 2019 295.32 295.35 288.70 292.01 5,772,806 -2.17(-0.74%)
Nov 11, 2019 289.16 296.36 288.50 294.18 3,944,572 +2.61(+0.90%)
Nov 08, 2019 288.73 293.99 287.51 291.57 4,509,500 +2.00(+0.69%)
Nov 07, 2019 290.70 298.19 288.27 289.57 5,925,032 +0.98(+0.34%)
Nov 06, 2019 288.19 290.56 285.84 288.59 3,428,587 +0.56(+0.19%)
Nov 05, 2019 289.99 291.19 286.31 288.03 4,060,957 -4.83(-1.65%)
Nov 04, 2019 288.00 295.39 287.16 292.86 5,564,483 +6.05(+2.11%)
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.