Netflix (NQ: NFLX )

554.21 USD -10.96 (-1.94%)
Streaming Delayed Price Updated: 3:06 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 410.31 424.44 408.00 419.85 7,951,085 +7.96(+1.93%)
Apr 29, 2020 399.53 415.86 393.60 411.89 9,689,281 +8.06(+2.00%)
Apr 28, 2020 419.99 421.00 402.91 403.83 10,093,975 -17.55(-4.16%)
Apr 27, 2020 425.00 429.00 420.84 421.38 6,273,218 -3.61(-0.85%)
Apr 24, 2020 425.00 427.17 415.88 424.99 8,670,300 -1.71(-0.40%)
Apr 23, 2020 419.26 438.41 419.26 426.70 13,945,279 +5.28(+1.25%)
Apr 22, 2020 429.73 433.00 413.00 421.42 21,101,837 -12.41(-2.86%)
Apr 21, 2020 444.77 447.00 425.60 433.83 23,111,905 -3.66(-0.84%)
Apr 20, 2020 435.17 444.49 430.56 437.49 12,621,869 +14.53(+3.44%)
Apr 17, 2020 431.00 432.00 414.70 422.96 12,616,200 -16.21(-3.69%)
Apr 16, 2020 437.00 449.52 431.61 439.17 16,098,250 +12.42(+2.91%)
Apr 15, 2020 413.00 434.98 412.25 426.75 13,548,238 +13.20(+3.19%)
Apr 14, 2020 397.50 417.82 394.85 413.55 11,573,947 +16.83(+4.24%)
Apr 13, 2020 371.31 400.51 367.70 396.72 11,682,385 +26.00(+7.01%)
Apr 09, 2020 371.06 372.10 363.03 370.72 7,711,200 -0.40(-0.11%)
Apr 08, 2020 374.01 378.39 368.31 371.12 6,903,366 -1.16(-0.31%)
Apr 07, 2020 380.00 381.33 369.34 372.28 7,043,865 -7.68(-2.02%)
Apr 06, 2020 365.22 380.29 361.71 379.96 8,179,323 +18.20(+5.03%)
Apr 03, 2020 367.47 370.90 357.51 361.76 4,860,700 -8.32(-2.25%)
Apr 02, 2020 364.08 370.99 360.06 370.08 4,590,390 +6.00(+1.65%)
Apr 01, 2020 376.05 380.23 361.02 364.08 6,669,066 -11.42(-3.04%)
Mar 31, 2020 367.93 383.01 366.44 375.50 9,361,134 +4.54(+1.22%)
Mar 30, 2020 363.00 377.80 361.17 370.96 8,619,285 +13.84(+3.88%)
Mar 27, 2020 359.09 368.56 353.00 357.12 7,948,700 -5.87(-1.62%)
Mar 26, 2020 344.00 363.84 341.73 362.99 7,232,241 +20.60(+6.02%)
Mar 25, 2020 361.02 362.00 339.17 342.39 8,764,347 -14.93(-4.18%)
Mar 24, 2020 369.99 372.93 353.03 357.32 11,630,694 -2.95(-0.82%)
Mar 23, 2020 347.89 366.11 340.88 360.27 13,440,622 +27.44(+8.24%)
Mar 20, 2020 342.31 350.49 332.00 332.83 10,853,800 +0.80(+0.24%)
Mar 19, 2020 324.33 348.51 316.82 332.03 10,612,780 +16.56(+5.25%)
Mar 18, 2020 302.39 331.58 300.00 315.47 12,578,108 -4.28(-1.34%)
Mar 17, 2020 306.19 322.90 290.25 319.75 10,007,792 +20.91(+7.00%)
Mar 16, 2020 306.63 334.35 294.75 298.84 10,550,230 -37.46(-11.14%)
Mar 13, 2020 330.51 336.42 307.39 336.30 9,458,100 +29.30(+9.54%)
Mar 12, 2020 326.50 335.72 307.00 307.00 12,063,287 -42.92(-12.27%)
Mar 11, 2020 358.92 362.98 344.79 349.92 6,048,121 -14.21(-3.90%)
Mar 10, 2020 358.00 364.54 347.85 364.13 7,601,825 +17.64(+5.09%)
Mar 09, 2020 343.86 357.47 341.72 346.49 7,387,213 -22.48(-6.09%)
Mar 06, 2020 367.70 371.31 356.85 368.97 8,147,100 -3.81(-1.02%)
Mar 05, 2020 381.00 391.40 368.64 372.78 8,736,614 -11.01(-2.87%)
Mar 04, 2020 377.77 384.01 370.51 383.79 5,481,230 +15.02(+4.07%)
Mar 03, 2020 381.03 393.52 367.40 368.77 8,360,815 -12.28(-3.22%)
Mar 02, 2020 373.11 381.36 364.50 381.05 6,992,102 +12.02(+3.26%)
Feb 28, 2020 364.66 376.77 356.80 369.03 11,178,500 -2.68(-0.72%)
Feb 27, 2020 371.46 391.56 370.60 371.71 10,949,099 -7.53(-1.99%)
Feb 26, 2020 366.31 382.00 365.00 379.24 8,934,056 +19.15(+5.32%)
Feb 25, 2020 372.00 375.65 357.72 360.09 6,471,848 -8.61(-2.34%)
Feb 24, 2020 364.76 372.82 361.00 368.70 6,927,201 -11.37(-2.99%)
Feb 21, 2020 385.33 387.32 377.90 380.07 3,935,600 -5.93(-1.54%)
Feb 20, 2020 386.56 389.70 376.68 386.00 4,072,331 -0.19(-0.05%)
Feb 19, 2020 388.12 392.95 384.90 386.19 4,893,482 -1.59(-0.41%)
Feb 18, 2020 379.30 389.54 379.19 387.78 5,173,913 +7.38(+1.94%)
Feb 14, 2020 381.47 385.15 379.43 380.40 3,736,200 -1.00(-0.26%)
Feb 13, 2020 376.96 385.37 376.51 381.40 4,482,039 +1.39(+0.37%)
Feb 12, 2020 377.18 380.62 375.88 380.01 4,604,140 +6.32(+1.69%)
Feb 11, 2020 373.75 378.11 369.72 373.69 4,771,118 +2.62(+0.71%)
Feb 10, 2020 365.00 374.80 362.52 371.07 5,290,910 +4.30(+1.17%)
Feb 07, 2020 365.04 371.80 363.57 366.77 4,385,200 -0.18(-0.05%)
Feb 06, 2020 369.60 371.55 362.51 366.95 3,916,939 -2.72(-0.74%)
Feb 05, 2020 375.13 375.25 362.30 369.67 6,432,296 +0.66(+0.18%)
Feb 04, 2020 361.00 369.57 356.10 369.01 7,147,650 +11.01(+3.08%)
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.