NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14-Dec-2018271.81277.67265.00266.84266.8499,10,800
13-Dec-2018277.64279.32271.85276.02276.0283,79,300
12-Dec-2018267.66281.77266.48274.88274.881,14,56,700
11-Dec-2018274.08274.50262.76265.32265.3298,43,200
10-Dec-2018264.19271.18260.61269.70269.7096,05,600
07-Dec-2018282.48284.21263.38265.14265.141,24,66,700
06-Dec-2018268.33283.22267.14282.88282.881,30,74,300
04-Dec-2018288.13295.74274.72275.33275.331,28,00,600
03-Dec-2018293.19298.72284.58290.30290.301,41,17,400
30-Nov-2018288.00290.81283.06286.13286.131,18,60,100
29-Nov-2018282.32290.49275.50288.75288.751,54,31,500
28-Nov-2018271.98284.00263.34282.65282.651,48,01,300
27-Nov-2018259.24269.08256.14266.63266.631,11,49,500
26-Nov-2018260.55266.25253.80261.43261.431,24,92,500
23-Nov-2018260.11265.50256.84258.82258.8252,45,100
21-Nov-2018274.42275.34261.51262.13262.131,10,23,000
20-Nov-2018254.63276.34250.00266.98266.981,66,93,800
19-Nov-2018283.79285.09269.15270.60270.601,29,93,800
16-Nov-2018287.14291.72281.00286.21286.2190,99,500
15-Nov-2018285.51292.50282.16290.06290.0699,67,100
14-Nov-2018300.40301.84278.30286.73286.731,68,53,600
13-Nov-2018295.00303.55289.10294.40294.401,22,32,200
12-Nov-2018300.00302.49290.63294.07294.071,09,24,800
09-Nov-2018311.07312.98298.01303.47303.471,34,80,800
08-Nov-2018328.00332.05316.61317.92317.921,10,23,900
07-Nov-2018312.90328.56311.00327.50327.501,33,28,300
06-Nov-2018314.76320.22305.30310.84310.8497,10,400
05-Nov-2018311.10317.53303.74315.44315.441,02,83,000
02-Nov-2018318.00321.88308.33309.10309.101,34,04,600
01-Nov-2018304.59318.45296.67317.38317.381,51,21,500
31-Oct-2018297.77311.50295.05301.78301.782,03,60,300
30-Oct-2018275.57290.52271.21285.81285.812,36,85,700
29-Oct-2018305.26307.89275.40284.84284.842,16,98,800
26-Oct-2018300.51313.99292.30299.83299.831,96,16,000
25-Oct-2018307.12319.94305.25312.87312.871,33,46,900
24-Oct-2018332.28333.00300.73301.83301.831,90,39,300
23-Oct-2018318.00336.58316.77333.16333.161,49,07,300
22-Oct-2018333.10335.80320.34329.54329.541,70,97,200
19-Oct-2018351.00355.80332.20332.67332.671,67,17,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...