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 (%)
Sep 30, 2019 264.00 268.88 262.78 267.62 6,820,824 +4.54(+1.73%)
Sep 27, 2019 266.17 267.44 260.39 263.08 7,367,400 -0.23(-0.09%)
Sep 26, 2019 266.42 268.05 260.20 263.31 7,695,615 -1.49(-0.56%)
Sep 25, 2019 255.71 266.60 253.70 264.80 11,842,655 +10.85(+4.27%)
Sep 24, 2019 262.50 265.00 252.28 253.95 16,388,244 -11.97(-4.50%)
Sep 23, 2019 268.35 273.39 261.89 265.92 13,605,806 -4.83(-1.78%)
Sep 20, 2019 280.26 282.50 266.00 270.75 23,954,100 -15.85(-5.53%)
Sep 19, 2019 291.56 293.81 283.40 286.60 8,542,533 -4.96(-1.70%)
Sep 18, 2019 294.99 296.05 287.45 291.56 7,840,812 -7.04(-2.36%)
Sep 17, 2019 294.50 299.15 291.79 298.60 4,816,287 +4.31(+1.46%)
Sep 16, 2019 294.23 297.43 289.78 294.29 5,307,147 +0.14(+0.05%)
Sep 13, 2019 290.61 296.62 290.04 294.15 6,583,100 +5.29(+1.83%)
Sep 12, 2019 288.10 292.73 286.60 288.86 5,009,265 +0.59(+0.20%)
Sep 11, 2019 285.70 292.65 284.61 288.27 7,393,515 +0.28(+0.10%)
Sep 10, 2019 291.16 297.17 282.66 287.99 12,319,210 -6.35(-2.16%)
Sep 09, 2019 294.81 301.55 290.60 294.34 8,231,698 +4.17(+1.44%)
Sep 06, 2019 293.35 293.35 287.03 290.17 5,166,500 -3.08(-1.05%)
Sep 05, 2019 285.32 293.97 282.79 293.25 8,969,905 +1.73(+0.59%)
Sep 04, 2019 291.25 292.38 286.51 291.52 4,652,991 +2.23(+0.77%)
Sep 03, 2019 290.82 293.90 288.06 289.29 3,683,220 -4.46(-1.52%)
Aug 30, 2019 298.78 298.94 290.85 293.75 4,447,900 -3.03(-1.02%)
Aug 29, 2019 295.00 299.93 294.99 296.78 4,390,131 +5.01(+1.72%)
Aug 28, 2019 289.47 292.82 287.75 291.77 3,955,993 +0.74(+0.25%)
Aug 27, 2019 294.54 296.77 287.20 291.03 6,312,440 -3.95(-1.34%)
Aug 26, 2019 295.24 296.95 292.50 294.98 4,696,548 +3.54(+1.21%)
Aug 23, 2019 295.00 299.01 290.32 291.44 6,331,100 -5.49(-1.85%)
Aug 22, 2019 298.65 300.33 293.15 296.93 4,976,139 -0.88(-0.30%)
Aug 21, 2019 301.61 302.88 296.20 297.81 5,686,822 -1.18(-0.39%)
Aug 20, 2019 304.57 305.00 297.68 298.99 7,350,699 -10.39(-3.36%)
Aug 19, 2019 306.25 311.75 304.75 309.38 4,948,309 +6.58(+2.17%)
Aug 16, 2019 298.86 303.55 296.27 302.80 7,090,700 +6.50(+2.19%)
Aug 15, 2019 299.50 300.63 288.00 296.30 9,681,681 -2.81(-0.94%)
Aug 14, 2019 308.01 308.41 298.01 299.11 7,345,277 -13.17(-4.22%)
Aug 13, 2019 309.77 316.43 308.16 312.28 5,337,714 +1.45(+0.47%)
Aug 12, 2019 305.46 312.89 303.24 310.83 6,527,848 +1.90(+0.62%)
Aug 09, 2019 313.74 316.64 305.68 308.93 5,349,000 -6.97(-2.21%)
Aug 08, 2019 311.03 316.36 306.63 315.90 5,903,932 +11.61(+3.82%)
Aug 07, 2019 302.56 305.00 296.81 304.29 9,319,943 -5.81(-1.87%)
Aug 06, 2019 310.58 311.88 305.30 310.10 6,172,538 +2.47(+0.80%)
Aug 05, 2019 310.96 313.42 304.68 307.63 8,675,795 -11.20(-3.51%)
Aug 02, 2019 317.49 319.41 311.80 318.83 6,280,300 -0.67(-0.21%)
Aug 01, 2019 324.25 328.58 318.73 319.50 6,558,814 -3.49(-1.08%)
Jul 31, 2019 325.16 331.77 318.53 322.99 6,257,836 -2.94(-0.90%)
Jul 30, 2019 329.20 329.65 323.23 325.93 6,027,359 -6.77(-2.03%)
Jul 29, 2019 335.98 336.40 328.77 332.70 5,781,408 -3.08(-0.92%)
Jul 26, 2019 328.79 336.00 327.50 335.78 10,847,400 +9.32(+2.85%)
Jul 25, 2019 318.86 327.69 316.30 326.46 10,793,129 +8.52(+2.68%)
Jul 24, 2019 310.51 319.99 307.25 317.94 11,959,549 +10.64(+3.46%)
Jul 23, 2019 311.44 313.50 306.00 307.30 9,164,502 -3.32(-1.07%)
Jul 22, 2019 312.00 314.54 305.81 310.62 17,719,544 -4.48(-1.42%)
Jul 19, 2019 323.40 325.85 314.23 315.10 16,302,400 -10.11(-3.11%)
Jul 18, 2019 323.76 329.85 320.30 325.21 31,300,953 -37.23(-10.27%)
Jul 17, 2019 366.25 366.50 361.75 362.44 13,519,348 -3.55(-0.97%)
Jul 16, 2019 370.09 371.34 364.92 365.99 5,857,146 -0.61(-0.17%)
Jul 15, 2019 372.94 373.68 362.30 366.60 7,938,931 -6.65(-1.78%)
Jul 12, 2019 378.68 379.74 372.79 373.25 6,636,900 -6.25(-1.65%)
Jul 11, 2019 381.10 384.54 378.80 379.50 4,334,703 -1.50(-0.39%)
Jul 10, 2019 382.77 384.34 377.40 381.00 5,876,656 +1.07(+0.28%)
Jul 09, 2019 379.06 384.76 377.50 379.93 6,929,958 +3.77(+1.00%)
Jul 08, 2019 378.19 378.25 375.36 376.16 3,111,770 -4.39(-1.15%)
Jul 05, 2019 378.29 381.40 375.55 380.55 3,732,100 -1.17(-0.31%)
Jul 03, 2019 376.69 381.99 375.84 381.72 3,799,000 +6.29(+1.68%)
Jul 02, 2019 374.89 376.00 370.31 375.43 3,627,780 +1.41(+0.38%)
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.