Netflix (NQ: NFLX )

493.37 USD +6.71 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 487.86 494.85 486.59 493.37 2,916,459 +6.71(+1.38%)
May 13, 2021 489.13 490.77 482.71 486.66 2,714,778 +1.68(+0.35%)
May 12, 2021 486.83 493.54 482.70 484.98 4,120,113 -10.10(-2.04%)
May 11, 2021 479.75 497.99 478.63 495.08 4,391,819 +8.39(+1.72%)
May 10, 2021 502.00 503.15 486.11 486.69 5,129,280 -17.15(-3.40%)
May 07, 2021 504.62 508.55 501.12 503.84 3,132,786 +4.29(+0.86%)
May 06, 2021 495.99 499.55 491.37 499.55 3,781,104 +3.47(+0.70%)
May 05, 2021 504.99 507.78 494.63 496.08 3,126,605 -7.10(-1.41%)
May 04, 2021 510.78 511.63 496.79 503.18 4,348,360 -5.93(-1.16%)
May 03, 2021 512.65 518.95 505.20 509.11 4,090,244 -4.36(-0.85%)
Apr 30, 2021 505.00 514.55 505.00 513.47 4,413,200 +4.47(+0.88%)
Apr 29, 2021 507.60 509.29 499.00 509.00 5,126,294 +2.48(+0.49%)
Apr 28, 2021 505.20 508.39 503.34 506.52 3,198,148 +0.97(+0.19%)
Apr 27, 2021 512.62 512.99 504.58 505.55 3,759,715 -4.75(-0.93%)
Apr 26, 2021 506.76 510.48 503.00 510.30 4,386,615 +4.75(+0.94%)
Apr 23, 2021 509.01 509.70 500.70 505.55 7,314,600 -3.23(-0.63%)
Apr 22, 2021 513.82 513.96 500.55 508.78 9,057,904 -0.12(-0.02%)
Apr 21, 2021 508.00 515.46 503.60 508.90 22,885,032 -40.67(-7.40%)
Apr 20, 2021 554.42 563.56 546.30 549.57 11,152,568 -4.87(-0.88%)
Apr 19, 2021 546.90 556.44 545.53 554.44 4,281,158 +7.90(+1.45%)
Apr 16, 2021 550.54 551.98 539.51 546.54 3,209,000 -2.68(-0.49%)
Apr 15, 2021 544.17 553.49 542.66 549.22 3,138,476 +9.20(+1.70%)
Apr 14, 2021 554.87 554.87 538.53 540.02 3,738,309 -13.71(-2.48%)
Apr 13, 2021 557.00 559.75 550.30 553.73 2,718,883 +0.95(+0.17%)
Apr 12, 2021 551.05 557.98 549.58 552.78 2,942,216 -2.53(-0.46%)
Apr 09, 2021 552.69 556.90 547.11 555.31 2,894,000 +0.73(+0.13%)
Apr 08, 2021 551.13 556.90 547.57 554.58 4,307,022 +7.59(+1.39%)
Apr 07, 2021 543.50 549.64 541.45 546.99 2,149,419 +2.46(+0.45%)
Apr 06, 2021 544.81 554.16 543.30 544.53 3,473,736 +3.86(+0.71%)
Apr 05, 2021 540.01 542.85 529.23 540.67 3,355,191 +1.25(+0.23%)
Apr 01, 2021 529.93 540.50 527.03 539.42 3,938,600 +17.76(+3.40%)
Mar 31, 2021 515.67 528.13 515.44 521.66 3,502,753 +8.27(+1.61%)
Mar 30, 2021 510.51 514.41 506.91 513.39 2,417,753 -0.56(-0.11%)
Mar 29, 2021 505.66 518.00 504.40 513.95 3,327,883 +5.90(+1.16%)
Mar 26, 2021 502.82 508.72 496.68 508.05 3,467,700 +5.19(+1.03%)
Mar 25, 2021 516.99 518.53 497.00 502.86 4,925,334 -17.95(-3.45%)
Mar 24, 2021 533.78 534.42 520.00 520.81 4,101,136 -14.28(-2.67%)
Mar 23, 2021 529.87 543.12 529.40 535.09 5,581,609 +11.98(+2.29%)
Mar 22, 2021 509.13 529.31 509.13 523.11 3,360,066 +10.93(+2.13%)
Mar 19, 2021 504.96 513.19 501.63 512.18 4,386,300 +7.39(+1.46%)
Mar 18, 2021 516.40 517.90 503.85 504.79 4,095,879 -19.65(-3.75%)
Mar 17, 2021 522.00 528.37 514.30 524.44 2,815,822 +0.41(+0.08%)
Mar 16, 2021 524.47 533.42 523.21 524.03 3,235,148 +3.78(+0.73%)
Mar 15, 2021 516.32 520.73 508.03 520.25 3,484,994 +2.23(+0.43%)
Mar 12, 2021 512.50 526.51 506.59 518.02 3,981,700 -5.04(-0.96%)
Mar 11, 2021 512.20 530.23 510.71 523.06 4,711,161 +18.52(+3.67%)
Mar 10, 2021 513.50 518.97 504.25 504.54 3,768,968 -1.90(-0.38%)
Mar 09, 2021 507.31 513.11 503.82 506.44 3,461,972 +13.11(+2.66%)
Mar 08, 2021 514.46 518.84 492.85 493.33 3,978,970 -23.06(-4.47%)
Mar 05, 2021 511.98 517.76 498.79 516.39 5,069,900 +5.10(+1.00%)
Mar 04, 2021 521.50 531.50 507.68 511.29 5,027,132 -9.41(-1.81%)
Mar 03, 2021 545.93 548.01 517.81 520.70 5,355,521 -27.12(-4.95%)
Mar 02, 2021 553.34 556.99 546.02 547.82 3,039,328 -2.82(-0.51%)
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.