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 (%)
Dec 31, 2020 540.73 540.73 540.73 1,874,176 +16.14(+3.08%)
Dec 30, 2020 530.13 533.26 523.69 524.59 1,874,176 -6.28(-1.18%)
Dec 29, 2020 519.90 536.55 515.48 530.87 4,020,330 +11.75(+2.26%)
Dec 28, 2020 516.43 523.66 507.13 519.12 2,889,081 +5.15(+1.00%)
Dec 24, 2020 515.12 519.34 512.21 513.97 1,143,900 -0.51(-0.10%)
Dec 23, 2020 524.76 526.32 514.20 514.48 2,389,847 -12.85(-2.44%)
Dec 22, 2020 527.69 530.40 520.50 527.33 1,906,644 -1.58(-0.30%)
Dec 21, 2020 530.05 532.62 521.15 528.91 3,891,167 -5.54(-1.04%)
Dec 18, 2020 533.20 536.37 526.02 534.45 4,502,600 +1.55(+0.29%)
Dec 17, 2020 529.00 535.49 526.44 532.90 3,187,309 +8.07(+1.54%)
Dec 16, 2020 520.11 527.38 517.69 524.83 3,679,232 +5.05(+0.97%)
Dec 15, 2020 518.50 524.70 513.56 519.78 3,394,975 -2.64(-0.51%)
Dec 14, 2020 505.44 524.16 501.18 522.42 5,762,408 +19.20(+3.82%)
Dec 11, 2020 495.00 503.34 494.85 503.22 3,210,900 +2.13(+0.43%)
Dec 10, 2020 494.56 503.77 492.91 501.09 3,014,323 +7.49(+1.52%)
Dec 09, 2020 510.53 514.50 491.29 493.60 4,167,328 -19.06(-3.72%)
Dec 08, 2020 517.90 521.49 505.55 512.66 4,226,395 -3.12(-0.60%)
Dec 07, 2020 500.01 517.76 497.77 515.78 4,281,185 +17.47(+3.51%)
Dec 04, 2020 497.50 504.50 493.64 498.31 3,666,200 +0.79(+0.16%)
Dec 03, 2020 502.99 508.77 496.04 497.52 2,821,617 -5.86(-1.16%)
Dec 02, 2020 501.62 506.80 493.50 503.38 3,025,952 -1.20(-0.24%)
Dec 01, 2020 492.34 509.47 491.98 504.58 5,052,715 +13.88(+2.83%)
Nov 30, 2020 490.08 492.55 481.27 490.70 3,526,667 -0.66(-0.13%)
Nov 27, 2020 486.58 493.25 481.85 491.36 2,805,700 +6.36(+1.31%)
Nov 25, 2020 485.13 486.90 478.92 485.00 3,598,600 +2.12(+0.44%)
Nov 24, 2020 478.84 484.05 475.89 482.88 3,551,633 +6.26(+1.31%)
Nov 23, 2020 490.46 491.15 475.84 476.62 5,402,398 -11.62(-2.38%)
Nov 20, 2020 485.22 494.76 481.57 488.24 4,255,900 +3.57(+0.74%)
Nov 19, 2020 482.00 487.80 480.47 484.67 2,246,681 +2.88(+0.60%)
Nov 18, 2020 481.95 488.61 477.72 481.79 3,627,872 +1.16(+0.24%)
Nov 17, 2020 480.12 487.51 478.85 480.63 3,692,925 +1.53(+0.32%)
Nov 16, 2020 480.00 485.58 477.30 479.10 3,947,205 -3.74(-0.77%)
Nov 13, 2020 486.77 488.94 477.80 482.84 3,006,500 -3.93(-0.81%)
Nov 12, 2020 491.00 496.52 480.43 486.77 5,063,710 -3.99(-0.81%)
Nov 11, 2020 483.00 491.68 478.26 490.76 5,451,571 +10.52(+2.19%)
Nov 10, 2020 470.95 484.60 463.41 480.24 8,297,991 +9.74(+2.07%)
Nov 09, 2020 484.74 495.85 467.26 470.50 10,406,997 -44.23(-8.59%)
Nov 06, 2020 515.00 515.21 502.51 514.73 4,236,300 +0.97(+0.19%)
Nov 05, 2020 506.56 518.73 503.45 513.76 5,362,983 +16.81(+3.38%)
Nov 04, 2020 495.36 507.73 493.98 496.95 5,130,056 +9.73(+2.00%)
Nov 03, 2020 484.93 495.30 478.76 487.22 3,679,236 +3.10(+0.64%)
Nov 02, 2020 478.87 486.30 475.00 484.12 4,400,397 +8.38(+1.76%)
Oct 30, 2020 502.01 505.88 472.21 475.74 7,813,800 -28.47(-5.65%)
Oct 29, 2020 488.50 513.90 479.34 504.21 11,106,399 +17.97(+3.70%)
Oct 28, 2020 486.36 494.00 483.28 486.24 5,987,119 -2.69(-0.55%)
Oct 27, 2020 490.01 490.49 482.93 488.93 3,622,942 +0.69(+0.14%)
Oct 26, 2020 487.02 496.82 478.90 488.24 6,184,784 -0.04(-0.01%)
Oct 23, 2020 488.11 490.06 481.35 488.28 4,927,800 +3.05(+0.63%)
Oct 22, 2020 494.69 495.14 482.00 485.23 6,992,380 -3.82(-0.78%)
Oct 21, 2020 501.03 506.85 488.25 489.05 17,385,003 -36.37(-6.92%)
Oct 20, 2020 528.14 533.78 522.26 525.42 9,988,969 -5.30(-1.00%)
Oct 19, 2020 537.07 541.80 525.38 530.72 7,560,202 -0.07(-0.01%)
Oct 16, 2020 549.50 554.33 530.03 530.79 6,347,300 -11.15(-2.06%)
Oct 15, 2020 545.52 551.22 535.10 541.94 5,102,937 +0.49(+0.09%)
Oct 14, 2020 562.61 572.49 541.00 541.45 9,502,843 -12.64(-2.28%)
Oct 13, 2020 540.56 557.65 537.20 554.09 5,597,667 +14.28(+2.65%)
Oct 12, 2020 548.81 551.81 538.24 539.81 5,385,758 +0.37(+0.07%)
Oct 09, 2020 537.83 544.28 535.00 539.44 4,781,200 +7.65(+1.44%)
Oct 08, 2020 533.48 535.00 524.15 531.79 5,383,905 -2.87(-0.54%)
Oct 07, 2020 518.00 536.49 515.82 534.66 7,984,017 +28.79(+5.69%)
Oct 06, 2020 518.72 521.82 504.16 505.87 4,183,620 -14.78(-2.84%)
Oct 05, 2020 506.80 520.99 501.70 520.65 4,084,477 +17.59(+3.50%)
Oct 02, 2020 516.43 526.37 502.70 503.06 6,071,100 -24.45(-4.63%)
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.