Netflix (NQ: NFLX )

518.06 USD +5.32 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 91.19 91.75 90.59 91.25 6,960,222 -0.40(-0.44%)
Jul 28, 2016 91.92 92.21 90.68 91.65 6,226,505 -0.39(-0.42%)
Jul 27, 2016 91.50 92.06 90.10 92.04 8,723,005 +0.63(+0.69%)
Jul 26, 2016 91.03 93.10 90.90 91.41 19,575,058 +3.75(+4.28%)
Jul 25, 2016 85.73 87.87 85.01 87.66 14,125,622 +1.77(+2.06%)
Jul 22, 2016 86.48 86.50 85.11 85.89 11,363,917 -0.10(-0.12%)
Jul 21, 2016 88.30 88.38 85.21 85.99 16,081,988 -1.92(-2.18%)
Jul 20, 2016 86.67 88.49 85.82 87.91 23,521,816 +2.07(+2.41%)
Jul 19, 2016 85.43 86.75 84.50 85.84 55,667,512 -12.97(-13.13%)
Jul 18, 2016 98.43 99.84 97.24 98.81 28,430,996 +0.42(+0.43%)
Jul 15, 2016 98.52 98.70 97.41 98.39 9,041,865 +0.37(+0.38%)
Jul 14, 2016 97.00 98.27 96.80 98.02 9,875,475 +1.59(+1.65%)
Jul 13, 2016 96.26 96.72 94.80 96.43 8,768,148 +0.46(+0.48%)
Jul 12, 2016 95.07 96.72 94.09 95.97 11,614,560 +1.30(+1.37%)
Jul 11, 2016 96.19 96.87 94.30 94.67 13,272,835 -2.39(-2.46%)
Jul 08, 2016 96.00 97.41 95.10 97.06 8,335,375 +1.96(+2.06%)
Jul 07, 2016 94.70 95.38 93.18 95.10 9,910,295 -2.81(-2.87%)
Jul 05, 2016 95.20 101.25 93.31 97.91 25,864,361 +1.24(+1.28%)
Jul 01, 2016 95.00 96.67 96.67 96.67 16,167,200 +5.19(+5.67%)
Jun 30, 2016 90.91 91.72 90.03 91.48 9,082,699 +0.42(+0.46%)
Jun 29, 2016 89.67 91.96 88.70 91.06 11,681,307 +3.09(+3.51%)
Jun 28, 2016 87.41 88.88 86.41 87.97 11,541,081 +2.64(+3.09%)
Jun 27, 2016 87.88 88.00 84.81 85.33 13,771,081 -3.11(-3.52%)
Jun 24, 2016 87.53 90.49 87.21 88.44 11,248,582 -3.22(-3.51%)
Jun 23, 2016 90.62 91.68 88.15 91.66 10,807,653 +1.65(+1.83%)
Jun 22, 2016 90.78 91.98 89.77 90.01 9,450,100 -0.98(-1.08%)
Jun 21, 2016 93.87 93.88 90.77 90.99 15,193,802 -2.81(-3.00%)
Jun 20, 2016 95.22 95.88 93.65 93.80 9,024,999 -0.65(-0.69%)
Jun 17, 2016 95.75 95.77 94.20 94.45 8,046,841 -0.99(-1.04%)
Jun 16, 2016 94.18 95.56 93.25 95.44 7,543,562 +1.15(+1.22%)
Jun 15, 2016 94.61 95.45 93.56 94.29 7,675,334 +0.17(+0.18%)
Jun 14, 2016 94.16 95.80 93.27 94.12 9,466,811 +0.27(+0.29%)
Jun 13, 2016 95.02 97.20 93.62 93.85 13,482,008 +0.10(+0.11%)
Jun 10, 2016 94.88 95.34 93.28 93.75 12,907,900 -3.34(-3.44%)
Jun 09, 2016 97.22 98.43 96.66 97.09 8,923,650 -0.77(-0.79%)
Jun 08, 2016 100.02 100.28 97.60 97.86 9,422,049 -2.03(-2.03%)
Jun 07, 2016 101.20 101.63 99.77 99.89 6,474,187 -0.85(-0.84%)
Jun 06, 2016 100.29 101.07 99.72 100.74 6,827,011 +1.15(+1.15%)
Jun 03, 2016 100.99 101.00 98.53 99.59 9,223,994 -1.66(-1.64%)
Jun 02, 2016 101.39 102.15 100.77 101.25 7,990,805 -0.26(-0.26%)
Jun 01, 2016 101.50 101.92 100.16 101.51 8,389,282 -1.06(-1.03%)
May 31, 2016 102.95 103.45 102.13 102.57 8,724,825 -0.73(-0.71%)
May 27, 2016 102.44 103.30 103.30 103.30 9,092,100 +0.49(+0.48%)
May 26, 2016 103.21 104.00 101.38 102.81 17,817,523 +2.61(+2.60%)
May 25, 2016 99.00 100.31 98.30 100.20 15,203,143 +2.31(+2.36%)
May 24, 2016 95.98 99.14 95.75 97.89 21,239,922 +3.00(+3.16%)
May 23, 2016 92.98 95.29 92.85 94.89 13,988,254 +2.40(+2.59%)
May 20, 2016 90.08 93.28 89.98 92.49 15,063,042 +2.94(+3.28%)
May 19, 2016 90.16 91.27 88.30 89.55 11,448,973 -0.95(-1.05%)
May 18, 2016 88.25 91.72 88.25 90.50 13,911,639 +1.87(+2.11%)
May 17, 2016 89.00 90.87 88.17 88.63 11,569,939 -0.49(-0.55%)
May 16, 2016 87.56 90.00 86.15 89.12 11,243,763 +1.24(+1.41%)
May 13, 2016 87.39 88.59 86.26 87.88 11,571,389 +0.14(+0.16%)
May 12, 2016 90.32 90.41 85.74 87.74 20,403,799 -2.28(-2.53%)
May 11, 2016 92.40 92.50 89.90 90.02 11,685,937 -2.87(-3.09%)
May 10, 2016 91.14 93.20 91.09 92.89 11,175,383 +2.35(+2.60%)
May 09, 2016 90.73 91.83 89.90 90.54 9,543,055 -0.30(-0.33%)
May 06, 2016 88.83 90.88 88.12 90.84 10,433,936 +1.47(+1.64%)
May 05, 2016 90.91 92.08 89.25 89.37 10,367,986 -1.42(-1.56%)
May 04, 2016 91.00 92.16 90.35 90.79 7,391,779 -0.75(-0.82%)
May 03, 2016 92.08 93.25 91.30 91.54 10,590,847 -1.57(-1.69%)
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.