Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 490.37 492.23 481.94 486.88 2,740,556 -3.63(-0.74%)
Dec 28, 2023 492.00 492.89 489.07 490.51 1,708,909 -1.28(-0.26%)
Dec 27, 2023 491.24 494.01 489.25 491.79 2,559,951 +0.60(+0.12%)
Dec 26, 2023 489.39 491.48 486.38 491.19 2,032,737 +4.43(+0.91%)
Dec 22, 2023 494.00 496.02 485.45 486.76 2,702,684 -4.85(-0.99%)
Dec 21, 2023 492.66 494.40 486.77 491.61 2,754,325 +2.34(+0.48%)
Dec 20, 2023 492.00 500.89 488.39 489.27 4,528,903 -5.75(-1.16%)
Dec 19, 2023 488.40 496.14 484.06 495.02 3,845,085 +8.90(+1.83%)
Dec 18, 2023 476.30 492.04 475.10 486.12 6,502,675 +14.06(+2.98%)
Dec 15, 2023 467.30 473.00 467.30 472.06 7,856,365 +2.23(+0.47%)
Dec 14, 2023 480.36 480.76 464.76 469.83 5,171,346 -10.15(-2.11%)
Dec 13, 2023 461.98 481.25 461.98 479.98 5,795,858 +16.98(+3.67%)
Dec 12, 2023 465.23 465.61 459.20 463.00 3,302,129 +3.11(+0.68%)
Dec 11, 2023 459.36 470.65 457.21 459.89 4,925,849 +6.13(+1.35%)
Dec 08, 2023 450.76 455.50 450.76 453.76 3,458,406 +1.76(+0.39%)
Dec 07, 2023 450.85 452.88 448.32 452.00 3,505,640 +5.27(+1.18%)
Dec 06, 2023 460.00 460.50 445.73 446.73 4,176,572 -8.42(-1.85%)
Dec 05, 2023 450.70 456.39 449.58 455.15 3,261,264 +1.25(+0.28%)
Dec 04, 2023 460.99 461.20 451.20 453.90 5,387,055 -11.84(-2.54%)
Dec 01, 2023 473.17 475.23 464.60 465.74 4,341,507 -8.23(-1.74%)
Nov 30, 2023 475.31 478.59 470.42 473.97 4,285,821 -3.22(-0.67%)
Nov 29, 2023 479.00 480.99 474.49 477.19 2,853,710 -1.81(-0.38%)
Nov 28, 2023 478.11 480.50 475.95 479.00 2,888,139 -0.17(-0.04%)
Nov 27, 2023 479.03 482.00 475.35 479.17 3,625,773 -0.39(-0.08%)
Nov 24, 2023 477.11 480.40 475.20 479.56 1,404,734 +1.56(+0.33%)
Nov 22, 2023 476.80 482.70 476.56 478.00 2,843,892 +3.05(+0.64%)
Nov 21, 2023 472.63 477.02 471.21 474.95 2,989,233 +0.48(+0.10%)
Nov 20, 2023 465.40 476.76 465.40 474.47 3,618,112 +8.56(+1.84%)
Nov 17, 2023 466.95 467.65 462.76 465.91 2,820,204 -1.04(-0.22%)
Nov 16, 2023 463.00 467.28 459.65 466.95 3,653,177 +5.01(+1.08%)
Nov 15, 2023 452.81 462.75 452.45 461.94 5,029,798 +13.29(+2.96%)
Nov 14, 2023 448.78 454.07 445.64 448.65 4,058,037 +4.03(+0.91%)
Nov 13, 2023 447.25 448.43 442.60 444.62 2,894,285 -2.62(-0.59%)
Nov 10, 2023 437.48 447.48 435.51 447.24 4,443,321 +12.09(+2.78%)
Nov 09, 2023 438.03 440.38 434.35 435.15 2,730,301 -1.50(-0.34%)
Nov 08, 2023 435.00 438.07 433.68 436.65 2,350,792 +2.04(+0.47%)
Nov 07, 2023 436.18 437.64 431.00 434.61 3,302,985 -0.13(-0.03%)
Nov 06, 2023 434.38 435.03 429.61 434.74 3,000,140 +2.38(+0.55%)
Nov 03, 2023 428.76 434.81 425.53 432.36 3,667,083 +7.65(+1.80%)
Nov 02, 2023 421.17 426.69 417.10 424.71 4,470,958 +4.52(+1.08%)
Nov 01, 2023 414.77 420.60 414.18 420.19 4,799,994 +8.50(+2.06%)
Oct 31, 2023 409.24 412.52 404.63 411.69 3,876,639 +1.61(+0.39%)
Oct 30, 2023 402.35 412.82 399.41 410.08 5,311,543 +12.21(+3.07%)
Oct 27, 2023 406.42 410.21 395.62 397.87 4,997,649 -5.67(-1.41%)
Oct 26, 2023 411.42 417.31 401.54 403.54 6,845,563 -7.71(-1.87%)
Oct 25, 2023 416.02 418.84 410.11 411.25 6,292,172 -2.48(-0.60%)
Oct 24, 2023 409.68 416.69 408.39 413.73 6,456,311 +6.89(+1.69%)
Oct 23, 2023 403.32 407.54 398.52 406.84 7,383,640 +5.88(+1.47%)
Oct 20, 2023 405.63 410.64 398.01 400.96 12,782,923 -0.81(-0.20%)
Oct 19, 2023 404.74 408.95 392.26 401.77 28,060,578 +55.58(+16.05%)
Oct 18, 2023 351.00 354.79 344.73 346.19 11,315,058 -9.53(-2.68%)
Oct 17, 2023 361.10 362.70 353.89 355.72 5,900,728 -5.10(-1.41%)
Oct 16, 2023 356.21 363.08 354.77 360.82 5,124,273 +5.14(+1.45%)
Oct 13, 2023 355.64 358.93 352.05 355.68 6,316,381 -5.52(-1.53%)
Oct 12, 2023 366.48 368.83 359.05 361.20 7,370,093 -4.73(-1.29%)
Oct 11, 2023 372.77 377.81 365.34 365.93 9,148,020 -7.39(-1.98%)
Oct 10, 2023 385.58 388.70 372.25 373.32 7,281,866 -12.63(-3.27%)
Oct 09, 2023 378.05 387.17 377.75 385.95 3,297,760 +4.44(+1.16%)
Oct 06, 2023 368.43 382.52 367.77 381.51 4,778,220 +8.92(+2.39%)
Oct 05, 2023 378.01 378.60 367.24 372.59 5,029,281 -4.31(-1.14%)
Oct 04, 2023 376.50 380.22 373.58 376.90 4,301,205 +0.15(+0.04%)
Oct 03, 2023 377.11 394.90 372.85 376.75 8,871,784 -3.58(-0.94%)
Oct 02, 2023 377.48 384.81 376.80 380.33 3,100,575 +2.73(+0.72%)
Sep 29, 2023 380.00 382.58 375.35 377.60 4,205,940 +1.24(+0.33%)
Sep 28, 2023 375.60 378.96 371.10 376.36 4,367,388 -1.23(-0.33%)
Sep 27, 2023 382.40 384.22 376.25 377.59 3,837,644 -1.66(-0.44%)
Sep 26, 2023 382.88 384.56 377.36 379.25 4,086,749 -5.55(-1.44%)
Sep 25, 2023 382.90 385.09 382.69 384.80 3,755,036 +4.99(+1.31%)
Sep 22, 2023 385.00 386.88 378.36 379.81 3,699,824 -4.34(-1.13%)
Sep 21, 2023 386.50 395.90 383.42 384.15 5,551,963 -2.15(-0.56%)
Sep 20, 2023 397.05 397.99 386.12 386.30 3,859,924 -9.90(-2.50%)
Sep 19, 2023 392.84 398.23 390.25 396.20 4,078,243 +1.80(+0.46%)
Sep 18, 2023 395.50 399.46 392.60 394.40 4,704,091 -2.54(-0.64%)
Sep 15, 2023 401.00 404.70 395.03 396.94 9,116,746 -3.55(-0.89%)
Sep 14, 2023 410.40 411.39 400.00 400.49 10,702,046 -11.75(-2.85%)
Sep 13, 2023 435.50 438.40 410.69 412.24 11,832,081 -22.45(-5.16%)
Sep 12, 2023 442.85 445.44 434.12 434.69 3,123,220 -10.67(-2.40%)
Sep 11, 2023 443.07 449.89 442.75 445.36 2,913,044 +2.56(+0.58%)
Sep 08, 2023 443.56 446.81 438.85 442.80 2,712,505 -0.34(-0.08%)
Sep 07, 2023 441.15 444.60 436.70 443.14 2,922,271 -2.62(-0.59%)
Sep 06, 2023 448.61 451.39 440.49 445.76 3,860,697 -2.92(-0.65%)
Sep 05, 2023 438.39 453.45 438.00 448.68 6,152,423 +8.80(+2.00%)
Sep 01, 2023 437.73 445.50 435.93 439.88 4,793,407 +6.20(+1.43%)
Aug 31, 2023 431.23 437.15 431.23 433.68 3,802,420 -0.99(-0.23%)
Aug 30, 2023 430.85 438.16 428.35 434.67 3,623,623 +4.68(+1.09%)
Aug 29, 2023 416.00 432.17 414.50 429.99 4,483,312 +11.93(+2.85%)
Aug 28, 2023 418.04 419.83 413.27 418.06 2,926,864 +2.03(+0.49%)
Aug 25, 2023 412.00 419.25 407.56 416.03 5,391,838 +9.10(+2.24%)
Aug 24, 2023 425.41 427.59 406.17 406.93 5,677,588 -20.62(-4.82%)
Aug 23, 2023 418.40 437.02 417.71 427.55 8,169,248 +14.38(+3.48%)
Aug 22, 2023 409.00 415.74 407.40 413.17 3,601,465 +4.88(+1.20%)
Aug 21, 2023 402.23 409.61 399.50 408.29 3,860,050 +3.76(+0.93%)
Aug 18, 2023 399.33 406.52 398.15 404.53 4,312,230 +1.53(+0.38%)
Aug 17, 2023 415.00 415.24 401.58 403.00 6,021,460 -12.45(-3.00%)
Aug 16, 2023 423.73 424.51 415.25 415.45 3,964,397 -8.25(-1.95%)
Aug 15, 2023 424.41 429.12 421.04 423.70 3,365,567 -4.08(-0.95%)
Aug 14, 2023 421.99 428.85 418.78 427.78 3,963,215 +6.12(+1.45%)
Aug 11, 2023 428.98 430.63 421.33 421.66 3,928,225 -8.32(-1.93%)
Aug 10, 2023 431.12 438.12 428.69 429.98 5,456,134 +1.08(+0.25%)
Aug 09, 2023 439.74 440.62 427.59 428.90 3,844,235 -9.40(-2.14%)
Aug 08, 2023 440.36 443.57 435.10 438.30 3,766,079 -2.46(-0.56%)
Aug 07, 2023 436.45 441.11 428.91 440.76 4,779,249 +9.16(+2.12%)
Aug 04, 2023 433.06 436.50 426.27 431.60 5,441,861 +0.60(+0.14%)
Aug 03, 2023 427.80 441.93 427.19 431.00 6,254,266 +1.11(+0.26%)
Aug 02, 2023 435.23 435.56 426.56 429.89 4,917,551 -8.73(-1.99%)
Aug 01, 2023 437.37 445.25 431.40 438.62 5,717,171 -0.35(-0.08%)
Jul 31, 2023 426.51 439.13 426.30 438.97 6,584,319 +13.19(+3.10%)
Jul 28, 2023 415.56 427.47 413.76 425.78 6,428,118 +12.73(+3.08%)
Jul 27, 2023 426.90 427.52 411.88 413.05 6,587,458 -9.62(-2.28%)
Jul 26, 2023 424.20 425.26 415.59 422.67 5,999,105 -5.03(-1.18%)
Jul 25, 2023 427.18 430.88 426.13 427.70 4,855,632 -0.67(-0.16%)
Jul 24, 2023 425.00 428.64 419.19 428.37 8,273,459 +0.87(+0.20%)
Jul 21, 2023 437.37 438.24 423.19 427.50 17,466,068 -9.92(-2.27%)
Jul 20, 2023 447.00 448.50 432.00 437.42 23,974,138 -40.17(-8.41%)
Jul 19, 2023 476.86 485.00 470.00 477.59 20,884,160 +2.79(+0.59%)
Jul 18, 2023 451.00 478.15 448.78 474.80 13,112,132 +24.75(+5.50%)
Jul 17, 2023 445.57 456.68 445.11 450.05 6,897,702 +8.14(+1.84%)
Jul 14, 2023 452.79 456.48 439.70 441.91 7,196,230 -8.47(-1.88%)
Jul 13, 2023 447.00 451.67 441.18 450.38 6,155,380 +6.33(+1.43%)
Jul 12, 2023 444.55 445.41 437.75 444.05 5,729,470 +3.84(+0.87%)
Jul 11, 2023 438.65 440.80 431.04 440.21 4,572,970 -1.50(-0.34%)
Jul 10, 2023 438.52 444.41 436.82 441.71 4,251,250 +3.61(+0.82%)
Jul 07, 2023 438.60 442.32 435.83 438.10 4,165,186 -0.74(-0.17%)
Jul 06, 2023 440.00 442.80 430.72 438.84 4,942,503 -7.06(-1.58%)
Jul 05, 2023 444.91 450.97 439.62 445.90 6,873,540 +4.46(+1.01%)
Jul 03, 2023 439.76 441.55 431.62 441.44 3,733,329 +1.07(+0.24%)
Jun 30, 2023 431.10 444.12 431.10 440.37 7,349,211 +12.13(+2.83%)
Jun 29, 2023 434.33 437.85 426.15 428.24 4,927,669 -1.92(-0.45%)
Jun 28, 2023 423.10 437.29 422.89 430.16 8,808,201 +13.08(+3.14%)
Jun 27, 2023 417.39 420.88 411.50 417.08 4,814,943 +1.14(+0.27%)
Jun 26, 2023 422.43 430.96 414.90 415.94 4,636,512 -8.08(-1.91%)
Jun 23, 2023 418.59 425.82 417.73 424.02 8,365,968 +1.54(+0.36%)
Jun 22, 2023 422.93 424.71 418.68 422.48 4,871,382 -1.97(-0.46%)
Jun 21, 2023 432.65 434.55 422.54 424.45 5,144,178 -10.25(-2.36%)
Jun 20, 2023 430.18 440.00 430.00 434.70 4,758,621 +2.74(+0.63%)
Jun 16, 2023 446.15 447.51 430.90 431.96 8,753,834 -13.38(-3.00%)
Jun 15, 2023 444.10 445.34 7,244,307 +114.13(+34.46%)
May 08, 2023 322.99 332.56 322.03 331.21 5,486,146 +8.45(+2.62%)
May 05, 2023 323.61 324.15 319.44 322.76 3,990,662 +1.98(+0.62%)
May 04, 2023 319.01 323.61 317.95 320.78 3,875,324 +1.48(+0.46%)
May 03, 2023 317.55 324.62 315.85 319.30 5,062,530 +1.75(+0.55%)
May 02, 2023 325.00 326.07 315.62 317.55 4,317,045 -6.57(-2.03%)
May 01, 2023 329.43 331.23 318.09 324.12 5,338,838 -5.81(-1.76%)
Apr 28, 2023 325.24 330.81 324.00 329.93 4,228,414 +3.99(+1.22%)
Apr 27, 2023 324.30 327.45 317.44 325.94 5,617,559 +4.79(+1.49%)
Apr 26, 2023 321.36 325.90 320.47 321.15 4,736,381 -1.40(-0.43%)
Apr 25, 2023 328.50 328.65 321.10 322.55 5,422,404 -6.47(-1.97%)
Apr 24, 2023 330.20 334.66 326.75 329.02 5,581,271 +1.04(+0.32%)
Apr 21, 2023 323.00 328.29 319.50 327.98 6,348,041 +2.63(+0.81%)
Apr 20, 2023 320.39 331.43 318.33 325.35 9,945,233 +2.23(+0.69%)
Apr 19, 2023 324.21 325.75 316.10 323.12 22,121,316 -10.58(-3.17%)
Apr 18, 2023 335.00 337.19 330.50 333.70 17,779,564 +0.98(+0.29%)
Apr 17, 2023 338.00 338.39 327.50 332.72 6,132,494 -5.99(-1.77%)
Apr 14, 2023 342.94 344.85 336.41 338.71 5,350,557 -7.48(-2.16%)
Apr 13, 2023 339.99 346.43 338.75 346.19 7,398,579 +15.16(+4.58%)
Apr 12, 2023 340.81 342.80 330.04 331.03 3,963,172 -7.18(-2.12%)
Apr 11, 2023 343.45 347.14 337.63 338.21 4,040,955 -0.78(-0.23%)
Apr 10, 2023 335.27 339.88 333.36 338.99 2,655,630 -0.34(-0.10%)
Apr 06, 2023 339.34 340.48 332.63 339.33 4,660,633 -3.03(-0.89%)
Apr 05, 2023 345.30 345.43 336.25 342.36 4,202,663 -4.39(-1.27%)
Apr 04, 2023 348.49 349.80 343.95 346.75 3,295,765 -1.53(-0.44%)
Apr 03, 2023 341.83 348.58 340.40 348.28 4,412,581 +2.80(+0.81%)
Mar 31, 2023 340.05 345.84 337.20 345.48 5,610,245 +7.05(+2.08%)
Mar 30, 2023 340.27 343.29 335.30 338.43 7,128,823 +6.40(+1.93%)
Mar 29, 2023 326.29 332.85 325.73 332.03 6,284,450 +8.51(+2.63%)
Mar 28, 2023 326.06 333.32 321.28 323.52 6,487,594 -4.14(-1.26%)
Mar 27, 2023 327.55 336.44 324.41 327.66 8,621,627 -0.73(-0.22%)
Mar 24, 2023 320.63 331.83 320.63 328.39 13,004,085 +8.02(+2.50%)
Mar 23, 2023 304.68 322.78 304.14 320.37 15,649,550 +26.47(+9.01%)
Mar 22, 2023 306.31 306.45 293.54 293.90 5,802,416 -11.89(-3.89%)
Mar 21, 2023 306.32 307.92 300.43 305.79 4,881,599 +0.66(+0.22%)
Mar 20, 2023 299.79 307.50 296.00 305.13 5,110,996 +1.63(+0.54%)
Mar 17, 2023 310.06 310.76 300.00 303.50 6,918,778 -6.56(-2.12%)
Mar 16, 2023 304.75 316.60 301.71 310.06 7,908,808 +6.27(+2.06%)
Mar 15, 2023 292.51 306.31 292.32 303.79 9,211,056 +8.85(+3.00%)
Mar 14, 2023 295.97 297.45 290.31 294.94 5,954,975 +1.43(+0.49%)
Mar 13, 2023 287.34 299.24 285.33 293.51 6,290,250 +0.75(+0.26%)
Mar 10, 2023 297.90 298.79 289.00 292.76 5,759,373 -5.02(-1.69%)
Mar 09, 2023 312.08 312.51 294.88 297.78 7,431,644 -14.01(-4.49%)
Mar 08, 2023 309.29 311.83 305.75 311.79 3,473,669 +3.32(+1.08%)
Mar 07, 2023 312.68 314.30 306.62 308.47 4,548,952 -3.56(-1.14%)
Mar 06, 2023 317.00 323.30 311.84 312.03 5,666,950 -3.15(-1.00%)
Mar 03, 2023 315.45 317.49 310.82 315.18 5,953,394 +3.30(+1.06%)
Mar 02, 2023 310.96 315.57 310.38 311.88 4,911,066 -1.60(-0.51%)
Mar 01, 2023 321.55 326.60 312.36 313.48 4,902,130 -8.65(-2.69%)
Feb 28, 2023 323.70 327.62 321.17 322.13 3,673,128 -0.90(-0.28%)
Feb 27, 2023 323.87 330.00 322.12 323.03 6,142,671 +5.88(+1.85%)
Feb 24, 2023 319.30 321.50 314.52 317.15 6,830,737 -6.50(-2.01%)
Feb 23, 2023 331.23 331.28 314.30 323.65 13,227,942 -11.23(-3.35%)
Feb 22, 2023 337.50 341.91 332.82 334.88 4,541,882 -2.62(-0.78%)
Feb 21, 2023 342.85 344.12 336.42 337.50 5,704,391 -10.46(-3.01%)
Feb 17, 2023 347.90 349.00 342.44 347.96 5,294,759 -2.75(-0.78%)
Feb 16, 2023 355.00 361.50 350.31 350.71 5,208,076 -10.71(-2.96%)
Feb 15, 2023 356.63 362.88 354.24 361.42 3,966,190 +1.46(+0.41%)
Feb 14, 2023 357.55 363.75 353.40 359.96 4,616,855 +1.39(+0.39%)
Feb 13, 2023 349.50 359.70 344.25 358.57 7,132,616 +11.21(+3.23%)
Feb 10, 2023 359.16 362.14 347.14 347.36 7,291,409 -15.14(-4.18%)
Feb 09, 2023 372.41 373.83 361.74 362.50 6,892,915 -4.33(-1.18%)
Feb 08, 2023 360.02 368.19 358.31 366.83 6,236,545 +3.88(+1.07%)
Feb 07, 2023 358.51 364.18 354.18 362.95 6,280,764 +1.47(+0.41%)
Feb 06, 2023 363.64 368.45 360.68 361.48 4,986,656 -4.42(-1.21%)
Feb 03, 2023 359.08 379.43 359.00 365.90 9,409,910 -0.99(-0.27%)
Feb 02, 2023 365.16 368.32 358.43 366.89 7,848,097 +4.90(+1.35%)
Feb 01, 2023 353.86 365.38 349.91 361.99 7,993,248 +8.05(+2.27%)
Jan 31, 2023 349.98 355.95 348.81 353.94 5,657,159 +0.83(+0.24%)
Jan 30, 2023 358.44 360.95 352.86 353.11 5,130,839 -7.66(-2.12%)
Jan 27, 2023 363.20 365.92 360.59 360.77 6,703,635 -4.10(-1.12%)
Jan 26, 2023 368.77 369.02 361.70 364.87 8,251,226 -3.09(-0.84%)
Jan 25, 2023 360.57 368.90 358.50 367.96 7,751,315 +4.13(+1.14%)
Jan 24, 2023 357.53 365.65 355.14 363.83 11,743,157 +6.41(+1.79%)
Jan 23, 2023 341.71 362.25 340.63 357.42 15,633,703 +14.92(+4.36%)
Jan 20, 2023 336.79 344.00 332.62 342.50 28,431,642 +26.72(+8.46%)
Jan 19, 2023 322.57 324.89 313.39 315.78 17,722,440 -10.55(-3.23%)
Jan 18, 2023 326.75 330.08 321.25 326.33 7,802,473 +0.11(+0.03%)
Jan 17, 2023 331.08 332.50 323.60 326.22 9,229,450 -6.60(-1.98%)
Jan 13, 2023 329.97 336.65 328.88 332.82 8,286,891 +2.69(+0.81%)
Jan 12, 2023 332.50 332.95 323.14 330.13 10,852,369 +2.87(+0.88%)
Jan 11, 2023 326.50 328.88 321.35 327.26 9,573,932 -0.28(-0.09%)
Jan 10, 2023 311.07 329.35 311.07 327.54 13,059,157 +12.37(+3.92%)
Jan 09, 2023 316.83 321.70 313.22 315.17 6,769,204 -0.36(-0.11%)
Jan 06, 2023 311.57 316.77 303.69 315.53 8,959,915 +5.83(+1.88%)
Jan 05, 2023 307.00 314.18 304.55 309.70 8,325,067 +0.29(+0.09%)
Jan 04, 2023 298.24 311.13 295.51 309.41 9,330,623 +14.46(+4.90%)
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.