New Zealand markets close in 5 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
281.17-4.37 (-1.53%)
At close: 04:00PM EST
281.80 +0.63 (+0.22%)
After hours: 07:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022284.00289.55280.53281.17281.174,703,400
25 Nov 2022289.00289.21284.17285.54285.543,236,000
23 Nov 2022285.91292.47283.76291.50291.505,919,000
22 Nov 2022284.99286.98277.34286.69286.696,245,100
21 Nov 2022291.00291.87282.66285.05285.057,256,500
18 Nov 2022297.33298.00287.00287.98287.988,392,100
17 Nov 2022294.72299.82291.00295.28295.289,838,200
16 Nov 2022309.94310.49303.61306.02306.028,038,600
15 Nov 2022309.20312.71302.55310.20310.2014,626,900
14 Nov 2022290.00311.00288.19299.27299.2717,978,200
11 Nov 2022274.47290.66271.56290.13290.139,567,300
10 Nov 2022265.99275.36260.09274.97274.979,667,300
09 Nov 2022259.66260.90254.22254.66254.667,266,000
08 Nov 2022259.92266.08256.88263.46263.467,683,800
07 Nov 2022261.06261.15252.09258.60258.607,927,000
04 Nov 2022272.02274.97255.32260.79260.7911,119,200
03 Nov 2022271.25276.29268.80269.06269.067,057,400
02 Nov 2022286.40287.33272.84273.00273.0010,367,600
01 Nov 2022296.17299.70286.42286.75286.756,916,400
31 Oct 2022295.13297.62289.50291.88291.887,505,100
28 Oct 2022297.70301.19292.29295.72295.729,960,500
27 Oct 2022298.33305.21294.78296.94296.9414,612,600
26 Oct 2022290.04305.63288.04298.62298.6215,714,100
25 Oct 2022286.95297.59285.55291.02291.0215,100,700
24 Oct 2022290.23290.49280.36282.45282.4513,326,400
21 Oct 2022268.95290.75265.68289.57289.5724,889,100
20 Oct 2022272.78278.38266.38268.16268.1617,207,100
19 Oct 2022265.00279.30262.66272.38272.3846,685,300
18 Oct 2022249.80250.37237.73240.86240.8625,776,700
17 Oct 2022234.41249.92234.40245.10245.1021,057,800
14 Oct 2022237.80238.80229.51230.00230.0015,293,400
13 Oct 2022212.69234.47211.73232.51232.5117,505,000
12 Oct 2022214.30223.67212.64220.87220.8712,952,600
11 Oct 2022226.05230.44213.70214.29214.2915,282,400
10 Oct 2022225.64233.83224.23229.98229.989,991,100
07 Oct 2022235.77237.33224.28224.75224.759,806,100
06 Oct 2022236.68244.28233.91240.02240.029,188,900
05 Oct 2022238.76241.59227.38236.73236.7310,825,600
04 Oct 2022244.84245.80233.25240.74240.7413,925,900
03 Oct 2022237.85241.54232.85239.04239.048,657,400
30 Sept 2022237.00242.44233.26235.44235.4411,848,600
29 Sept 2022241.61246.98235.68239.71239.7118,994,900
28 Sept 2022229.69246.65227.38245.20245.2017,579,700
27 Sept 2022228.63230.64220.72224.36224.367,762,200
26 Sept 2022225.60232.70223.01224.07224.078,234,300
23 Sept 2022235.14236.45221.43226.41226.4111,207,200
22 Sept 2022235.35240.50231.66237.05237.0510,018,000
21 Sept 2022242.67248.30236.68236.87236.879,166,800
20 Sept 2022240.37250.49239.66242.85242.8516,037,400
19 Sept 2022245.05245.25235.75243.63243.6317,912,400
16 Sept 2022231.22241.36227.83240.13240.1318,914,200
15 Sept 2022230.47242.29229.10235.38235.3819,454,100
14 Sept 2022219.82228.00215.80224.12224.128,230,300
13 Sept 2022226.50227.69217.72218.13218.138,000,100
12 Sept 2022233.61239.49233.37236.53236.536,047,400
09 Sept 2022229.62234.78229.62233.57233.576,699,600
08 Sept 2022224.16228.74221.30227.44227.446,737,400
07 Sept 2022220.21229.33218.27228.96228.968,149,300
06 Sept 2022225.59226.85214.69218.39218.397,469,000
02 Sept 2022231.03233.88225.04226.11226.118,164,900
01 Sept 2022220.72230.37219.47230.04230.047,292,900
31 Aug 2022227.00233.88223.43223.56223.568,615,900
30 Aug 2022226.66229.79218.74220.65220.655,740,400
29 Aug 2022221.93229.87221.52224.57224.577,109,400
26 Aug 2022233.63236.95223.15223.28223.285,349,800
25 Aug 2022230.24234.16229.00233.98233.983,766,900
24 Aug 2022225.66234.10223.94229.61229.615,426,300
23 Aug 2022226.46229.90224.30224.55224.555,276,900
22 Aug 2022232.55233.48224.59226.54226.548,630,100
19 Aug 2022240.95243.29235.68241.16241.167,504,700
18 Aug 2022241.96246.48239.28245.17245.175,280,400
17 Aug 2022241.18244.24237.56241.15241.155,627,200
16 Aug 2022247.16249.29244.03245.69245.695,136,800
15 Aug 2022248.11251.99247.51249.11249.116,527,400
12 Aug 2022244.81249.41243.76249.30249.306,098,500
11 Aug 2022244.68251.62241.51242.70242.708,780,100
10 Aug 2022236.99244.54236.60244.11244.119,254,800
09 Aug 2022231.62232.20224.65229.94229.946,181,200
08 Aug 2022227.49241.96226.41233.49233.4910,982,100
05 Aug 2022225.30228.62222.87226.78226.785,539,700
04 Aug 2022227.68232.07225.05229.91229.917,142,700
03 Aug 2022224.79228.10222.42226.73226.736,400,700
02 Aug 2022222.76228.20220.88221.42221.426,361,300
01 Aug 2022223.10228.39221.00226.21226.215,525,000
29 Jul 2022223.29230.75222.40224.90224.909,064,900
28 Jul 2022224.60228.10219.67226.02226.028,972,700
27 Jul 2022216.48227.78214.58226.75226.7510,508,400
26 Jul 2022216.66219.39211.64213.91213.919,508,500
25 Jul 2022221.31225.23216.35218.51218.5110,935,200
22 Jul 2022222.38229.35218.44220.44220.4417,805,500
21 Jul 2022214.30224.32211.50223.88223.8823,430,100
20 Jul 2022208.17216.97200.10216.44216.4453,920,300
19 Jul 2022193.02201.97188.40201.63201.6328,178,700
18 Jul 2022192.50199.67189.80190.92190.9216,322,800
15 Jul 2022175.58189.22174.56189.11189.1116,319,100
14 Jul 2022175.56177.52171.82174.78174.789,039,500
13 Jul 2022170.50179.18169.70176.56176.5612,734,400
12 Jul 2022177.33179.78173.42174.45174.456,845,300
11 Jul 2022184.73184.99176.89177.34177.346,038,800
08 Jul 2022186.02189.91182.75186.98186.985,835,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...