NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21-Mar-2019374.00379.00370.61377.87377.8782,27,600
20-Mar-2019358.91375.90357.01375.22375.221,08,85,400
19-Mar-2019366.40366.96356.80358.78358.7875,41,400
18-Mar-2019362.47370.97361.86363.44363.4471,94,700
15-Mar-2019361.02364.00358.89361.46361.4684,44,500
14-Mar-2019360.50363.84358.10358.82358.8252,71,400
13-Mar-2019355.81362.48352.77361.21361.2164,44,100
12-Mar-2019359.37360.13353.80356.27356.2751,64,600
11-Mar-2019352.00358.98350.03358.86358.8653,87,300
08-Mar-2019345.75349.92342.47349.60349.6068,98,800
07-Mar-2019360.16362.86350.50352.60352.6061,51,300
06-Mar-2019353.60359.88351.70359.61359.6162,11,900
05-Mar-2019351.46356.17348.25354.30354.3059,37,800
04-Mar-2019359.72362.25348.04351.04351.0474,87,000
01-Mar-2019362.26362.87354.69357.32357.3255,26,500
28-Feb-2019362.47366.39357.71358.10358.1061,86,800
27-Feb-2019363.50368.03359.80362.87362.8756,29,900
26-Feb-2019362.98365.70359.33364.97364.9749,44,600
25-Feb-2019367.01371.49363.79363.91363.9175,69,300
22-Feb-2019360.34366.13360.05363.02363.0270,88,200
21-Feb-2019360.03362.85353.88356.97356.9762,27,900
20-Feb-2019364.85366.71356.70359.91359.9181,10,700
19-Feb-2019355.80365.00355.32361.92361.9273,96,600
15-Feb-2019358.47364.40355.50356.87356.8792,30,000
14-Feb-2019351.75360.45348.33359.07359.0792,95,300
13-Feb-2019357.30359.60350.28351.77351.771,05,59,100
12-Feb-2019348.09360.00346.52359.97359.971,04,29,400
11-Feb-2019350.00352.87344.81345.73345.7354,54,900
08-Feb-2019338.00348.00338.00347.57347.5775,61,400
07-Feb-2019347.90348.75339.02344.71344.7178,64,500
06-Feb-2019357.00357.04347.19352.19352.1967,17,700
05-Feb-2019353.20360.00352.90355.81355.8190,46,600
04-Feb-2019342.60352.00341.30351.34351.3490,51,400
01-Feb-2019337.18346.84336.50339.85339.8598,27,800
31-Jan-2019339.68345.99338.09339.50339.5085,35,500
30-Jan-2019332.75341.78330.80340.66340.6692,34,500
29-Jan-2019335.87338.22328.15328.90328.9076,55,200
28-Jan-2019334.70336.30328.88335.66335.6686,52,100
25-Jan-2019328.72340.00328.51338.05338.051,11,52,900
24-Jan-2019320.60331.80319.00326.67326.671,11,31,600
23-Jan-2019328.25331.75318.60321.99321.991,34,80,100
22-Jan-2019334.89336.88321.03325.16325.161,79,41,400
18-Jan-2019351.97353.00336.73339.10339.102,66,21,000
17-Jan-2019349.50355.79346.41353.19353.191,88,71,200
16-Jan-2019354.00358.85348.11351.39351.391,53,85,500
15-Jan-2019349.60357.22347.00354.64354.642,11,81,200
14-Jan-2019334.24335.48329.13332.94332.941,04,99,600
11-Jan-2019330.96341.09328.52337.59337.591,95,00,400
10-Jan-2019314.57325.37312.50324.66324.661,34,72,500
09-Jan-2019317.71323.35313.50319.96319.961,33,43,200
08-Jan-2019319.98320.59308.01320.27320.271,53,59,200
07-Jan-2019302.10316.80301.65315.34315.341,86,20,100
04-Jan-2019281.88297.80278.54297.57297.571,93,30,100
03-Jan-2019270.20275.79264.43271.20271.201,49,69,600
02-Jan-2019259.28269.75256.58267.66267.661,16,79,500
31-Dec-2018260.16270.10260.00267.66267.661,35,08,900
28-Dec-2018257.94261.91249.80256.08256.081,09,92,800
27-Dec-2018250.11255.59240.10255.57255.571,22,35,200
26-Dec-2018233.92254.50231.23253.67253.671,44,02,700
24-Dec-2018242.00250.65233.68233.88233.8895,47,600
21-Dec-2018263.83264.50241.29246.39246.392,13,97,600
20-Dec-2018264.64269.90251.88260.58260.581,67,92,900
19-Dec-2018269.96280.87263.77266.77266.771,37,88,400
18-Dec-2018263.30275.75263.29270.94270.941,03,50,100
17-Dec-2018266.51272.98261.08262.80262.8096,34,700
14-Dec-2018271.81277.67265.00266.84266.8499,15,300
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-2018260.55266.25253.80261.43261.431,24,98,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...