Netflix (NQ: NFLX )

499.57 USD +1.23 (+0.25%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 180.73 182.90 180.65 181.35 4,227,864 +0.65(+0.36%)
Sep 28, 2017 181.25 181.95 179.36 180.70 4,075,771 -1.27(-0.70%)
Sep 27, 2017 181.01 183.34 180.70 181.97 5,709,307 +2.59(+1.44%)
Sep 26, 2017 180.70 180.95 176.55 179.38 5,601,101 +0.83(+0.46%)
Sep 25, 2017 186.46 186.55 177.70 178.55 9,364,720 -8.80(-4.70%)
Sep 22, 2017 188.40 189.85 186.39 187.35 5,464,312 -1.43(-0.76%)
Sep 21, 2017 189.95 184.51 188.78 7,147,709 +3.27(+1.76%)
Sep 20, 2017 186.10 186.50 183.21 185.51 4,624,219 -0.17(-0.09%)
Sep 19, 2017 184.98 186.23 184.17 185.68 4,982,051 +1.06(+0.57%)
Sep 18, 2017 183.61 185.45 182.73 184.62 5,358,297 +2.27(+1.24%)
Sep 15, 2017 182.73 184.93 181.43 182.35 5,591,743 -0.28(-0.15%)
Sep 14, 2017 183.25 185.29 182.07 182.63 4,507,102 -1.01(-0.55%)
Sep 13, 2017 184.07 184.50 182.55 183.64 4,319,384 -1.51(-0.82%)
Sep 12, 2017 182.55 185.33 180.64 185.15 6,687,314 +3.41(+1.88%)
Sep 11, 2017 178.10 182.47 178.03 181.74 5,977,149 +5.32(+3.02%)
Sep 08, 2017 178.45 180.39 176.25 176.42 4,590,846 -2.58(-1.44%)
Sep 07, 2017 178.80 180.35 177.11 179.00 6,034,426 -0.25(-0.14%)
Sep 06, 2017 175.25 179.46 173.73 179.25 8,741,661 +4.73(+2.71%)
Sep 05, 2017 173.40 175.88 172.44 174.52 4,589,485 -0.22(-0.13%)
Sep 01, 2017 175.55 176.48 173.92 174.74 3,812,968 +0.03(+0.02%)
Aug 31, 2017 175.45 176.24 173.86 174.71 6,940,315 +0.02(+0.01%)
Aug 30, 2017 169.50 174.85 169.37 174.69 8,033,672 +5.88(+3.48%)
Aug 29, 2017 165.00 169.68 164.73 168.81 4,618,995 +1.69(+1.01%)
Aug 28, 2017 166.43 168.67 165.60 167.12 3,656,270 +1.17(+0.71%)
Aug 25, 2017 168.75 165.50 165.95 4,064,040 -2.18(-1.30%)
Aug 24, 2017 169.86 171.24 166.15 168.13 5,359,821 -0.93(-0.55%)
Aug 23, 2017 168.35 169.64 166.70 169.06 4,630,871 -0.28(-0.17%)
Aug 22, 2017 167.76 169.93 167.04 169.34 4,885,700 +2.58(+1.55%)
Aug 21, 2017 166.91 168.99 164.23 166.76 6,480,548 +0.22(+0.13%)
Aug 18, 2017 165.95 169.97 165.80 166.54 7,385,736 +0.45(+0.27%)
Aug 17, 2017 169.23 170.58 165.72 166.09 5,227,398 -3.89(-2.29%)
Aug 16, 2017 167.50 170.50 166.25 169.98 7,012,027 +1.48(+0.88%)
Aug 15, 2017 171.53 171.88 168.25 168.50 5,653,468 -2.50(-1.46%)
Aug 14, 2017 169.80 172.45 168.80 171.00 7,466,098 -0.40(-0.23%)
Aug 11, 2017 169.86 172.58 169.00 171.40 5,022,334 +2.26(+1.34%)
Aug 10, 2017 174.03 174.45 167.60 169.14 9,684,431 -6.64(-3.78%)
Aug 09, 2017 171.43 175.96 170.01 175.78 9,664,786 -2.58(-1.45%)
Aug 08, 2017 181.37 181.91 177.45 178.36 6,074,317 -2.97(-1.64%)
Aug 07, 2017 181.00 182.27 179.10 181.33 4,609,129 +1.06(+0.59%)
Aug 04, 2017 179.60 180.85 178.50 180.27 4,491,055 +1.04(+0.58%)
Aug 03, 2017 180.53 181.22 178.02 179.23 4,627,123 -1.51(-0.84%)
Aug 02, 2017 182.22 182.57 177.81 180.74 5,770,768 -1.29(-0.71%)
Aug 01, 2017 182.49 184.44 181.43 182.03 5,112,048 +0.37(+0.20%)
Jul 31, 2017 184.26 184.97 180.65 181.66 4,880,708 -2.38(-1.29%)
Jul 28, 2017 182.00 185.03 181.18 184.04 6,201,947 +1.36(+0.74%)
Jul 27, 2017 189.89 190.00 179.38 182.68 11,218,808 -6.40(-3.38%)
Jul 26, 2017 187.70 189.70 187.51 189.08 4,476,290 +2.11(+1.13%)
Jul 25, 2017 187.79 188.63 185.81 186.97 5,372,126 -0.94(-0.50%)
Jul 24, 2017 188.68 190.25 187.51 187.91 8,795,302 -0.63(-0.33%)
Jul 21, 2017 182.72 191.50 182.71 188.54 9,277,448 +4.94(+2.69%)
Jul 20, 2017 183.84 185.92 182.70 183.60 7,901,211 -0.26(-0.14%)
Jul 19, 2017 182.97 187.17 181.90 183.86 17,343,858 +0.26(+0.14%)
Jul 18, 2017 176.12 185.00 174.24 183.60 41,575,400 +21.90(+13.54%)
Jul 17, 2017 162.91 163.55 160.02 161.70 17,373,061 +0.58(+0.36%)
Jul 14, 2017 161.35 158.01 161.12 5,549,221 +2.91(+1.84%)
Jul 13, 2017 158.51 160.13 156.98 158.21 6,697,316 -0.54(-0.34%)
Jul 12, 2017 155.77 158.80 155.77 158.75 8,479,516 +4.42(+2.86%)
Jul 11, 2017 152.37 155.23 151.55 154.33 4,896,959 +1.66(+1.09%)
Jul 10, 2017 150.34 153.23 149.68 152.67 5,360,011 +2.49(+1.66%)
Jul 07, 2017 146.65 150.75 146.65 150.18 5,561,263 +3.93(+2.69%)
Jul 06, 2017 146.13 147.27 144.38 146.25 5,485,588 -1.36(-0.92%)
Jul 05, 2017 146.58 148.26 145.58 147.61 4,627,388 +1.44(+0.99%)
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.