Netflix (NQ: NFLX )

489.35 USD +2.66 (+0.55%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 68.12 68.23 68.23 68.23 68,869,500 +0.35(+0.51%)
Aug 28, 2014 67.52 68.21 67.26 67.89 7,585,977 +0.07(+0.11%)
Aug 27, 2014 68.49 68.57 67.66 67.81 10,394,559 -0.67(-0.97%)
Aug 26, 2014 68.36 68.84 67.79 68.48 10,156,454 -0.22(-0.33%)
Aug 25, 2014 68.79 69.33 68.29 68.70 13,494,313 +0.25(+0.36%)
Aug 22, 2014 67.28 68.51 67.15 68.46 13,746,516 +1.02(+1.51%)
Aug 21, 2014 67.33 68.02 66.81 67.44 11,747,015 -0.02(-0.03%)
Aug 20, 2014 66.71 67.68 66.60 67.46 12,165,601 +0.58(+0.86%)
Aug 19, 2014 66.73 67.21 66.06 66.88 10,902,598 +0.31(+0.46%)
Aug 18, 2014 66.01 67.07 65.89 66.57 13,518,561 +0.99(+1.51%)
Aug 15, 2014 64.50 66.00 64.09 65.58 22,053,577 +1.17(+1.82%)
Aug 14, 2014 64.60 65.00 64.03 64.41 6,665,393 -0.09(-0.15%)
Aug 13, 2014 64.09 64.89 63.83 64.50 9,058,063 +0.73(+1.15%)
Aug 12, 2014 64.48 64.71 63.34 63.77 10,847,424 -0.73(-1.14%)
Aug 11, 2014 64.17 65.38 64.10 64.51 13,253,254 +0.81(+1.28%)
Aug 08, 2014 64.31 64.42 63.15 63.69 15,506,120 -0.55(-0.85%)
Aug 07, 2014 62.19 64.28 62.08 64.24 27,322,575 +2.77(+4.50%)
Aug 06, 2014 60.14 62.13 60.08 61.47 15,836,079 +1.06(+1.76%)
Aug 05, 2014 60.19 61.14 60.04 60.41 10,660,923 +0.02(+0.04%)
Aug 04, 2014 61.03 61.43 60.11 60.39 10,669,106 -0.39(-0.63%)
Aug 01, 2014 60.25 61.10 58.93 60.77 18,949,987 +0.38(+0.63%)
Jul 31, 2014 61.47 61.85 60.18 60.39 13,805,113 -1.66(-2.68%)
Jul 30, 2014 60.68 62.18 60.62 62.05 15,271,151 +1.44(+2.38%)
Jul 29, 2014 60.46 61.20 60.46 60.61 9,286,039 -0.05(-0.09%)
Jul 28, 2014 60.32 60.84 59.79 60.67 11,960,900 +0.40(+0.66%)
Jul 25, 2014 60.71 61.17 60.06 60.27 11,616,017 -0.50(-0.83%)
Jul 24, 2014 61.35 61.46 59.86 60.77 18,636,534 -0.36(-0.59%)
Jul 23, 2014 61.49 62.20 60.93 61.13 17,238,102 -0.46(-0.74%)
Jul 22, 2014 63.28 63.52 60.72 61.58 57,148,861 -2.98(-4.62%)
Jul 21, 2014 64.53 65.36 63.95 64.56 32,752,664 +1.11(+1.75%)
Jul 18, 2014 62.97 63.47 62.25 63.45 11,772,201 +0.69(+1.09%)
Jul 17, 2014 63.33 64.12 62.61 62.77 13,249,516 -0.73(-1.14%)
Jul 16, 2014 64.87 65.10 63.34 63.49 13,408,437 -0.66(-1.04%)
Jul 15, 2014 64.38 64.48 63.18 64.16 13,492,220 -0.50(-0.77%)
Jul 14, 2014 63.33 65.07 62.71 64.65 17,428,103 +1.80(+2.87%)
Jul 11, 2014 63.07 63.45 62.45 62.85 14,237,132 +0.20(+0.32%)
Jul 10, 2014 62.06 63.46 61.17 62.65 24,372,320 -0.64(-1.00%)
Jul 09, 2014 63.74 64.19 62.82 63.29 20,989,850 -0.29(-0.46%)
Jul 08, 2014 65.66 65.86 62.75 63.58 26,166,441 -2.22(-3.38%)
Jul 07, 2014 67.44 67.46 65.71 65.80 18,258,695 -1.68(-2.48%)
Jul 03, 2014 67.17 67.48 67.48 67.48 79,517,200 +0.80(+1.20%)
Jul 02, 2014 67.64 67.98 66.58 66.68 17,299,037 -0.91(-1.34%)
Jul 01, 2014 65.18 67.67 65.04 67.59 37,984,709 +4.64(+7.38%)
Jun 30, 2014 63.27 63.84 62.81 62.94 10,582,348 -0.21(-0.33%)
Jun 27, 2014 62.62 63.31 62.49 63.15 15,589,511 +0.35(+0.56%)
Jun 26, 2014 62.97 63.16 62.39 62.80 14,234,906 -0.66(-1.04%)
Jun 25, 2014 62.14 63.54 61.90 63.46 15,724,366 +1.12(+1.80%)
Jun 24, 2014 62.58 64.28 62.21 62.34 20,357,204 -0.45(-0.72%)
Jun 23, 2014 62.77 63.12 62.22 62.79 10,642,639 -0.09(-0.15%)
Jun 20, 2014 63.03 63.27 62.14 62.88 13,247,787 -0.17(-0.27%)
Jun 19, 2014 64.20 64.21 62.58 63.06 17,306,184 -1.04(-1.62%)
Jun 18, 2014 63.38 64.40 62.89 64.10 18,748,065 +0.72(+1.13%)
Jun 17, 2014 62.58 64.01 62.54 63.38 28,970,900 +1.91(+3.11%)
Jun 16, 2014 60.93 61.60 60.49 61.47 12,495,560 +0.36(+0.60%)
Jun 13, 2014 60.43 61.13 59.60 61.10 15,789,697 +0.75(+1.25%)
Jun 12, 2014 61.30 61.46 60.07 60.35 15,788,507 -1.08(-1.76%)
Jun 11, 2014 60.75 61.80 60.71 61.43 13,731,767 +0.24(+0.40%)
Jun 10, 2014 60.79 62.29 60.72 61.18 22,896,874 -0.26(-0.43%)
Jun 06, 2014 61.43 62.13 61.19 61.45 15,734,915 +0.25(+0.42%)
Jun 05, 2014 60.54 61.34 59.80 61.19 18,250,134 +0.73(+1.21%)
Jun 04, 2014 59.54 60.64 59.04 60.46 17,410,225 +0.81(+1.35%)
Jun 03, 2014 60.00 60.80 59.58 59.65 17,123,897 -0.64(-1.06%)
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.