Netflix (NQ: NFLX )

555.00 USD -10.17 (-1.80%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 415.10 427.97 411.73 415.27 8,299,800 -4.58(-1.09%)
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%)
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.