NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19-Oct-2018351.00355.80332.20332.67332.671,67,03,000
18-Oct-2018360.67362.20346.05346.71346.711,84,61,000
17-Oct-2018378.33380.00356.50364.70364.703,26,10,900
16-Oct-2018337.24347.95330.56346.40346.402,01,56,400
15-Oct-2018337.63339.21326.93333.13333.131,12,15,000
12-Oct-2018339.57341.30328.90339.56339.561,48,70,800
11-Oct-2018324.94334.20315.81321.10321.101,60,82,100
10-Oct-2018353.52355.15325.39325.89325.891,71,83,100
09-Oct-2018348.48358.72347.09355.71355.7187,55,000
08-Oct-2018345.18352.95338.11349.10349.101,23,75,500
05-Oct-2018359.77363.50343.00351.35351.351,35,23,000
04-Oct-2018375.88375.92360.40363.65363.6590,74,400
03-Oct-2018378.53380.93374.88377.05377.0557,98,600
02-Oct-2018384.38386.80373.83377.14377.1486,38,700
01-Oct-2018375.85386.11375.59381.43381.4383,76,600
28-Sep-2018379.24380.80373.73374.13374.1371,14,900
27-Sep-2018379.87383.20376.00380.71380.7173,26,200
26-Sep-2018373.59382.00370.88377.88377.881,37,99,700
25-Sep-2018370.23371.34364.49369.43369.4367,99,800
24-Sep-2018359.00373.64354.33369.61369.6193,22,500
21-Sep-2018366.59372.22360.74361.19361.191,19,30,600
20-Sep-2018370.26370.26363.17365.36365.3667,68,100
19-Sep-2018373.95377.61359.17366.96366.961,18,76,800
18-Sep-2018353.67368.15351.56367.65367.651,04,14,000
17-Sep-2018364.22367.33349.57350.35350.3570,71,900
14-Sep-2018368.55371.09363.46364.56364.5647,56,400
13-Sep-2018371.91374.09366.84368.15368.1583,66,100
12-Sep-2018359.08370.43356.24369.95369.951,04,80,800
11-Sep-2018344.67356.15343.90355.93355.9361,98,100
10-Sep-2018352.27352.50343.08348.41348.4157,52,200
07-Sep-2018342.20355.75341.25348.68348.6891,05,800
06-Sep-2018347.44356.00341.99346.46346.461,30,50,200
05-Sep-2018360.00363.39335.83341.18341.181,30,92,800
04-Sep-2018366.47368.88361.26363.60363.6076,05,200
31-Aug-2018370.66376.00367.08367.68367.6879,43,400
30-Aug-2018365.00376.81363.54370.98370.981,09,81,000
29-Aug-2018367.20369.86362.91368.04368.0481,18,700
28-Aug-2018367.23369.99360.38368.49368.4992,22,600
27-Aug-2018367.15374.49360.00364.58364.581,74,27,300
24-Aug-2018346.00359.15344.54358.82358.821,47,29,100
23-Aug-2018348.11350.08337.65339.17339.171,13,36,400
22-Aug-2018338.49346.21337.41344.44344.4489,30,700
21-Aug-2018331.00341.50329.70338.02338.021,47,83,200
20-Aug-2018314.64331.60310.93327.73327.731,35,91,100
17-Aug-2018319.01324.37312.96316.78316.781,04,07,900
16-Aug-2018329.90331.17321.21322.44322.4466,89,700
15-Aug-2018334.03335.50321.00326.40326.401,17,84,500
14-Aug-2018342.09342.41336.25337.49337.4958,05,200
13-Aug-2018339.89347.19339.07341.31341.3168,88,900
10-Aug-2018346.91349.10344.42345.87345.8743,28,400
09-Aug-2018347.96352.44345.82349.36349.3648,14,600
08-Aug-2018352.21352.29346.61347.61347.6153,94,700
07-Aug-2018353.23357.31349.01351.83351.8379,70,900
06-Aug-2018342.87351.98341.74350.92350.9281,98,100
03-Aug-2018347.75347.86338.48343.09343.0988,48,400
02-Aug-2018337.23345.00334.71344.50344.5071,31,300
01-Aug-2018335.87344.41334.02338.38338.3877,90,500
31-Jul-2018331.51342.50328.00337.45337.451,40,85,400
30-Jul-2018351.93352.03334.02334.96334.961,82,60,700
27-Jul-2018366.85367.00351.65355.21355.2189,49,500
26-Jul-2018358.19365.54356.63363.09363.0969,93,700
25-Jul-2018357.57363.28355.65362.87362.8784,67,800
24-Jul-2018366.94367.40354.56357.32357.321,28,51,500
23-Jul-2018359.15363.90353.60362.66362.661,15,05,200
20-Jul-2018364.92370.50360.14361.05361.051,50,96,700
19-Jul-2018371.06375.75363.00364.23364.231,68,78,700
18-Jul-2018381.24383.13372.36375.13375.132,17,46,300
17-Jul-2018346.95385.00344.00379.48379.485,84,10,400
16-Jul-2018398.98403.36391.75400.48400.482,29,60,000
13-Jul-2018409.19410.00395.08395.80395.801,57,19,000
12-Jul-2018415.16416.79407.80413.50413.501,27,43,300
11-Jul-2018411.34419.77410.60418.65418.6597,13,900
10-Jul-2018417.24419.44413.08415.63415.6393,82,900
09-Jul-2018415.95419.12411.10418.97418.971,11,27,500
06-Jul-2018397.45408.65395.52408.25408.2586,29,600
05-Jul-2018393.80399.24390.86398.39398.3984,48,900
03-Jul-2018399.49399.98389.50390.52390.5252,80,300
02-Jul-2018385.45398.38380.00398.18398.1881,42,500
29-Jun-2018399.19401.33390.55391.43391.4392,52,500
28-Jun-2018395.00396.90387.10395.42395.421,22,19,900
27-Jun-2018407.56411.59390.00390.39390.391,65,41,400
26-Jun-2018393.28404.78389.05399.39399.391,51,91,200
25-Jun-2018404.69405.99378.75384.48384.482,24,90,900
22-Jun-2018419.98420.50409.65411.09411.091,04,28,600
21-Jun-2018421.38423.21406.37415.44415.441,83,89,900
20-Jun-2018415.15419.47409.60416.76416.761,64,94,600
19-Jun-2018389.50405.29388.50404.98404.981,66,97,100
18-Jun-2018387.72393.16386.50390.40390.4068,24,800
15-Jun-2018390.71398.86387.51391.98391.981,35,88,100
14-Jun-2018384.27395.03383.25392.87392.871,45,98,300
13-Jun-2018367.53384.25364.11379.93379.931,82,22,800
12-Jun-2018363.60365.98362.00363.83363.8342,91,000
11-Jun-2018361.88365.67360.91361.45361.4544,32,400
08-Jun-2018358.06362.39356.25360.57360.5752,25,700
07-Jun-2018368.54368.70357.80361.40361.4082,78,000
06-Jun-2018367.78369.68363.33367.45367.4577,12,300
05-Jun-2018363.32369.83361.41365.80365.8083,58,000
04-Jun-2018362.68363.00355.51361.81361.8176,43,800
01-Jun-2018353.88359.99352.82359.93359.9370,75,200
31-May-2018353.80355.53350.21351.60351.6069,21,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...