NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17-Aug-2018319.010324.365312.960315.620315.62053,78,154
16-Aug-2018329.900331.170321.210322.440322.44066,80,900
15-Aug-2018334.030335.500321.000326.400326.4001,17,84,500
14-Aug-2018342.090342.410336.250337.490337.49058,05,200
13-Aug-2018339.890347.190339.070341.310341.31068,88,900
10-Aug-2018346.910349.100344.420345.870345.87043,28,400
09-Aug-2018347.960352.440345.820349.360349.36048,14,600
08-Aug-2018352.210352.290346.610347.610347.61053,94,700
07-Aug-2018353.230357.310349.010351.830351.83079,70,900
06-Aug-2018342.870351.980341.740350.920350.92081,98,100
03-Aug-2018347.750347.860338.480343.090343.09088,48,400
02-Aug-2018337.230345.000334.710344.500344.50071,31,300
01-Aug-2018335.870344.410334.020338.380338.38077,90,500
31-Jul-2018331.510342.500328.000337.450337.4501,40,85,400
30-Jul-2018351.930352.030334.020334.960334.9601,82,60,700
27-Jul-2018366.850367.000351.650355.210355.21089,49,500
26-Jul-2018358.190365.540356.630363.090363.09069,93,700
25-Jul-2018357.570363.280355.650362.870362.87084,67,800
24-Jul-2018366.940367.400354.560357.320357.3201,28,51,500
23-Jul-2018359.150363.900353.600362.660362.6601,15,05,200
20-Jul-2018364.920370.500360.140361.050361.0501,50,96,700
19-Jul-2018371.060375.750363.000364.230364.2301,68,78,700
18-Jul-2018381.240383.130372.360375.130375.1302,17,46,300
17-Jul-2018346.950385.000344.000379.480379.4805,84,10,400
16-Jul-2018398.980403.360391.750400.480400.4802,29,60,000
13-Jul-2018409.190410.000395.080395.800395.8001,57,19,000
12-Jul-2018415.160416.790407.800413.500413.5001,27,43,300
11-Jul-2018411.340419.770410.600418.650418.65097,13,900
10-Jul-2018417.240419.440413.080415.630415.63093,82,900
09-Jul-2018415.950419.120411.100418.970418.9701,11,27,500
06-Jul-2018397.450408.650395.520408.250408.25086,29,600
05-Jul-2018393.800399.240390.860398.390398.39084,48,900
03-Jul-2018399.490399.980389.500390.520390.52052,80,300
02-Jul-2018385.450398.380380.000398.180398.18081,42,500
29-Jun-2018399.190401.330390.550391.430391.43092,52,500
28-Jun-2018395.000396.900387.100395.420395.4201,22,19,900
27-Jun-2018407.560411.590390.000390.390390.3901,65,41,400
26-Jun-2018393.280404.780389.050399.390399.3901,51,91,200
25-Jun-2018404.690405.990378.750384.480384.4802,24,90,900
22-Jun-2018419.980420.500409.650411.090411.0901,04,28,600
21-Jun-2018421.380423.210406.370415.440415.4401,83,89,900
20-Jun-2018415.150419.470409.600416.760416.7601,64,94,600
19-Jun-2018389.500405.290388.500404.980404.9801,66,97,100
18-Jun-2018387.720393.160386.500390.400390.40068,24,800
15-Jun-2018390.710398.860387.510391.980391.9801,35,88,100
14-Jun-2018384.270395.030383.250392.870392.8701,45,98,300
13-Jun-2018367.530384.250364.110379.930379.9301,82,22,800
12-Jun-2018363.600365.980362.000363.830363.83042,91,000
11-Jun-2018361.880365.670360.910361.450361.45044,32,400
08-Jun-2018358.060362.390356.250360.570360.57052,25,700
07-Jun-2018368.540368.700357.800361.400361.40082,78,000
06-Jun-2018367.780369.680363.330367.450367.45077,12,300
05-Jun-2018363.320369.830361.410365.800365.80083,58,000
04-Jun-2018362.680363.000355.510361.810361.81076,43,800
01-Jun-2018353.880359.990352.820359.930359.93070,75,200
31-May-2018353.800355.530350.210351.600351.60069,21,700
30-May-2018352.370354.000349.260353.540353.54056,85,500
29-May-2018351.500356.100346.710349.730349.73096,81,000
25-May-2018349.900354.360348.830351.290351.29078,17,400
24-May-2018344.340354.000341.120349.290349.2901,44,64,100
23-May-2018329.040345.000328.090344.720344.7201,00,01,600
22-May-2018334.050336.630331.150331.620331.62059,64,400
21-May-2018327.110331.880325.450331.820331.82066,57,300
18-May-2018324.900326.420322.800324.180324.18035,77,700
17-May-2018327.530330.450323.170325.220325.22049,35,700
16-May-2018326.280329.720325.140328.190328.19036,71,700
15-May-2018325.940326.940322.430326.130326.13047,46,100
14-May-2018327.250330.500327.040328.530328.53040,89,800
11-May-2018329.650331.260324.870326.460326.46045,89,700
10-May-2018331.500332.060327.340329.600329.60053,02,300
09-May-2018328.790331.950327.510330.300330.30056,33,400
08-May-2018325.900327.350323.050326.890326.89047,35,700
07-May-2018321.990329.020319.340326.260326.26071,17,800
04-May-2018308.710320.980307.670320.090320.09082,09,500
03-May-2018312.590312.590305.730311.690311.69061,35,800
02-May-2018311.650317.100310.400313.360313.36056,97,100
01-May-2018310.360313.480306.690313.300313.30060,36,600
30-Apr-2018311.070317.880310.120312.460312.46060,88,800
27-Apr-2018316.250317.450306.500311.760311.76070,74,400
26-Apr-2018310.000316.630305.580313.980313.98092,66,700
25-Apr-2018306.370309.980292.620305.760305.7601,49,19,700
24-Apr-2018319.220320.250302.310307.020307.0201,38,93,200
23-Apr-2018329.150331.220317.080318.690318.69089,68,000
20-Apr-2018332.220336.510326.000327.770327.77091,58,700
19-Apr-2018332.880335.310326.770332.700332.70084,38,800
18-Apr-2018336.300338.820331.100334.520334.5201,12,21,100
17-Apr-2018329.660338.620323.770336.060336.0603,38,66,500
16-Apr-2018315.990316.100304.000307.780307.7802,03,07,900
13-Apr-2018317.290317.490308.230311.650311.6501,20,46,600
12-Apr-2018309.720311.130306.750309.250309.2501,02,49,400
11-Apr-2018302.880311.640301.820303.670303.6701,48,77,400
10-Apr-2018297.680298.950291.690298.070298.0701,06,60,500
09-Apr-2018291.770299.550289.120289.930289.93098,53,600
06-Apr-2018289.100298.850285.650288.850288.8501,14,44,800
05-Apr-2018293.150299.160289.110293.970293.9701,06,55,200
04-Apr-2018273.630290.310271.220288.940288.9401,29,14,000
03-Apr-2018285.450291.250278.010283.670283.6701,26,94,900
02-Apr-2018291.940292.870275.050280.290280.2901,34,05,800
29-Mar-2018287.000295.350275.900295.350295.3501,91,45,500
28-Mar-2018298.390298.800281.610285.770285.7701,89,72,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...