New Zealand markets open in 1 hour 9 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.34-9.70 (-1.51%)
At close: 04:00PM EDT
633.25 -0.09 (-0.01%)
After hours: 07:59PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024660.64678.97629.12633.34633.349,799,500
18 Jul 2024656.60657.04639.17643.04643.047,575,800
17 Jul 2024650.00650.45639.47647.46647.464,017,300
16 Jul 2024661.80663.68649.13656.32656.322,685,700
15 Jul 2024647.50667.54646.63656.45656.453,208,800
12 Jul 2024652.75655.92643.71647.60647.603,355,200
11 Jul 2024672.49672.49647.44652.75652.755,106,600
10 Jul 2024685.02687.22673.16677.65677.652,651,900
09 Jul 2024690.00695.27684.72685.74685.742,596,100
08 Jul 2024687.00688.86681.49685.74685.741,930,800
05 Jul 2024682.51697.49677.23690.65690.652,659,100
03 Jul 2024677.48683.75675.50682.51682.511,403,500
02 Jul 2024673.54681.74670.07679.58679.582,411,400
01 Jul 2024674.89675.02663.78673.61673.612,212,800
28 Jun 2024679.00687.00673.08674.88674.883,412,400
27 Jun 2024679.35688.57678.14684.34684.342,404,800
26 Jun 2024672.41682.96670.02677.69677.693,545,800
25 Jun 2024673.44673.67662.30672.41672.412,278,800
24 Jun 2024685.00685.50664.50669.02669.023,916,300
21 Jun 2024683.26686.90678.10686.12686.124,557,100
20 Jun 2024681.80689.88673.72679.03679.032,585,100
18 Jun 2024675.63687.06674.64685.67685.672,943,800
17 Jun 2024669.11682.71665.11675.83675.833,631,200
14 Jun 2024655.05675.58652.64669.38669.384,447,100
13 Jun 2024644.00655.25642.35653.26653.261,863,600
12 Jun 2024652.21655.78643.11650.06650.062,094,400
11 Jun 2024640.72650.19640.52648.55648.552,167,400
10 Jun 2024641.01644.79635.59644.50644.502,066,800
07 Jun 2024649.38650.40640.24641.47641.471,876,600
06 Jun 2024644.89657.99644.24648.52648.522,466,700
05 Jun 2024634.02651.25628.25650.27650.272,682,600
04 Jun 2024633.78635.23626.44631.62631.623,008,200
03 Jun 2024645.22646.78627.27633.79633.792,323,500
31 May 2024644.01648.58628.30641.62641.624,071,000
30 May 2024653.52656.49644.73647.66647.662,393,400
29 May 2024644.13664.25643.89654.62654.623,695,900
28 May 2024647.05649.75643.03649.00649.002,609,500
24 May 2024639.40652.00637.60646.75646.752,613,300
23 May 2024642.34642.71630.00635.67635.672,313,900
22 May 2024647.14649.25638.12640.47640.472,176,200
21 May 2024636.76650.88634.22650.61650.612,920,200
20 May 2024620.40644.37619.52640.82640.823,857,900
17 May 2024617.00625.79614.71621.10621.103,782,700
16 May 2024615.75618.34609.09610.52610.523,056,400
15 May 2024618.57624.10609.10613.52613.525,670,600
14 May 2024615.17621.48608.40613.66613.662,792,400
13 May 2024614.30618.22606.83616.59616.592,086,200
10 May 2024619.00623.98605.06610.87610.872,653,600
09 May 2024614.40615.72605.75612.09612.092,065,400
08 May 2024601.63618.22601.63609.47609.473,093,900
07 May 2024596.28606.05591.32606.00606.003,614,100
06 May 2024581.82597.34580.25596.97596.973,686,300
03 May 2024566.00580.26565.16579.34579.343,307,500
02 May 2024556.02565.46555.59565.15565.153,068,200
01 May 2024547.84560.39544.25551.71551.713,473,200
30 Apr 2024560.00560.00549.38550.64550.643,361,500
29 Apr 2024559.18559.64554.24559.49559.492,508,900
26 Apr 2024558.21562.92553.19561.23561.234,332,600
25 Apr 2024549.46566.54545.71564.80564.803,807,100
24 Apr 2024574.31576.91551.30555.12555.125,355,300
23 Apr 2024556.49579.21555.28577.75577.754,975,500
22 Apr 2024550.66558.61542.01554.60554.608,597,700
19 Apr 2024567.88579.00552.16555.04555.0416,425,000
18 Apr 2024612.10621.33605.43610.56610.568,468,400
17 Apr 2024620.97620.97607.71613.69613.693,312,200
16 Apr 2024607.50622.45607.50617.52617.523,519,100
15 Apr 2024630.17630.17603.87607.15607.153,085,400
12 Apr 2024628.23633.12618.92622.83622.832,956,500
11 Apr 2024624.42631.66617.24628.78628.782,662,700
10 Apr 2024610.97620.14609.34618.58618.582,806,200
09 Apr 2024631.99631.99615.63618.20618.202,146,600
08 Apr 2024636.39639.00628.11628.41628.412,145,700
05 Apr 2024624.92637.91622.71636.18636.183,372,800
04 Apr 2024633.21638.00616.58617.14617.143,064,300
03 Apr 2024612.75630.41611.50630.08630.082,931,200
02 Apr 2024611.00615.03605.51614.21614.212,029,200
01 Apr 2024608.00615.11605.57614.31614.312,115,900
28 Mar 2024614.99615.00601.59607.33607.333,708,800
27 Mar 2024629.01631.35610.73613.53613.532,628,300
26 Mar 2024625.20634.39619.18629.24629.242,804,500
25 Mar 2024627.90630.46623.16627.46627.461,803,300
22 Mar 2024624.16629.05621.00628.01628.012,134,100
21 Mar 2024630.65634.36622.33622.71622.712,507,700
20 Mar 2024619.95629.51618.34627.69627.692,639,500
19 Mar 2024615.62621.28608.00620.74620.742,142,600
18 Mar 2024613.56627.41610.45618.39618.393,344,200
15 Mar 2024622.92622.92603.82605.88605.886,670,900
14 Mar 2024615.00620.80607.35613.01613.013,120,500
13 Mar 2024613.37614.85607.21609.45609.452,192,100
12 Mar 2024600.21615.30596.27611.08611.082,821,600
11 Mar 2024608.08611.00600.37600.93600.932,500,900
08 Mar 2024608.27616.09600.84604.82604.822,774,600
07 Mar 2024599.34610.53595.90608.51608.512,742,800
06 Mar 2024602.99607.93593.56597.69597.692,469,600
05 Mar 2024610.10610.91592.00598.50598.503,849,600
04 Mar 2024621.56624.42615.08615.83615.833,020,300
01 Mar 2024599.81620.28599.50619.34619.344,264,200
29 Feb 2024604.25604.52595.16602.92602.923,572,100
28 Feb 2024595.79598.17590.01596.48596.482,605,200
27 Feb 2024595.00605.36592.33601.67601.674,489,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...