NFLX

Netflix, Inc. Historical Stock Prices

$434.36
*  
10.08
2.38%
Get NFLX Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading NFLX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  424.75  435.2899  424.31  434.36 2,186,230
07/30/2014 424.75 435.2899 424.31 434.36 2,180,427
07/29/2014 423.21 428.39 423.21 424.28 1,325,891
07/28/2014 422.21 425.91 418.52 424.66 1,708,467
07/25/2014 425 428.17 420.4 421.86 1,658,283
07/24/2014 429.47 430.209 419.02 425.38 2,596,029
07/23/2014 430.41 435.41 426.51 427.9 2,463,910
07/22/2014 442.98 444.67 425.0614 431.09 8,166,285
07/21/2014 451.69 457.5 447.62 451.9499 4,857,949
07/18/2014 440.81 444.3 435.745 444.17 1,679,249
07/17/2014 443.28 448.85 438.29 439.36 1,894,715
07/16/2014 454.07 455.7 443.4 444.44 1,918,162
07/15/2014 450.69 451.3699 442.27 449.09 1,928,978
07/14/2014 443.3 455.48 439 452.5801 2,490,397
07/11/2014 441.46 444.13 437.1501 439.96 2,031,297
07/10/2014 434.392 444.1899 428.2 438.55 3,482,797
07/09/2014 446.18 449.34 439.73 443 2,998,713
07/08/2014 459.65 461 439.281 445.05 3,739,368
07/07/2014 472.1 472.23 460 460.62 2,613,087
07/03/2014 470.16 472.62 468.87 472.35 1,622,785
07/02/2014 473.48 475.87 466.04 466.74 2,472,432
07/01/2014 456.23 473.68 455.3 473.1 5,427,302
06/30/2014 442.86 446.868 439.69 440.6 1,511,870
06/27/2014 438.32 443.19 437.4 442.08 2,224,919
06/26/2014 440.79 442.14 436.75 439.61 2,033,859
06/25/2014 435 444.76 433.33 444.21 2,248,961
06/24/2014 438.05 449.94 435.5 436.36 2,908,835
06/23/2014 439.36 441.86 435.55 439.52 1,524,693
06/20/2014 441.2 442.88 434.98 440.18 1,888,452
06/19/2014 449.43 449.49 438.06 441.39 2,472,398
06/18/2014 443.67 450.82 440.25 448.68 2,682,611
06/17/2014 438.04 448.0899 437.77 443.65 4,140,606
06/16/2014 426.53 431.21 423.42 430.26 1,786,415
06/13/2014 423 427.9 417.21 427.71 2,252,067
06/12/2014 429.07 430.2474 420.5 422.45 2,256,344
06/11/2014 425.23 432.6 425 430 1,962,506
06/10/2014 425.52 436.04 425.02 428.29 3,273,275
06/09/2014 429.5 430.65 420.09 423.09 2,372,873
06/06/2014 430.01 434.89 428.36 430.13 2,245,503
06/05/2014 423.75 429.4 418.57 428.35 2,703,322
06/04/2014 416.76 424.5 413.3 423.21 2,488,702
06/03/2014 419.99 425.6 417.05 417.57 2,446,985
06/02/2014 419.48 422.91 412.5 422.06 2,925,293
05/30/2014 415.18 421.74 411.61 417.83 4,177,209
05/29/2014 403.4 415.99 399.55 415.2 3,260,653
05/28/2014 397.2 405.2 393.5 401.24 2,837,674
05/27/2014 402 402.22 393.15 398.81 3,818,954
05/23/2014 391.64 402.47 389.661 402.35 3,160,131
05/22/2014 390.88 397.5 387.5 391.8 4,744,151
05/21/2014 375.12 390.69 373.35 390.6 5,704,621
05/20/2014 365.01 372.7 362.4 371.67 4,114,307
05/19/2014 347 367.222 346.5525 364.5 3,627,348
05/16/2014 345.47 349.97 339.84 349.88 2,721,359
05/15/2014 350.85 351.79 339.38 344.19 3,337,855
05/14/2014 347.05 354.4 346.06 351.88 2,841,393
05/13/2014 344.45 354.27 340.74 347.14 2,972,261
05/12/2014 330.86 345.53 330.52 345.45 3,052,501
05/09/2014 322.08 329.94 317.35 328.55 2,565,158
05/08/2014 317.16 331.72 314.36 321.66 3,023,388
05/07/2014 326.13 327.841 315.211 320.54 3,664,371
05/06/2014 343.72 347.72 325.64 326.19 3,244,346
05/05/2014 338.07 345.48 336.1 344.38 2,903,364
05/02/2014 337.51 343.9 334.05 340.65 3,731,091
05/01/2014 324.05 345.69 323.05 336.519 5,283,999
04/30/2014 317.92 322.4 310.25 322.04 3,371,891
04/29/2014 312.24 324.63 312.03 319.87 3,302,563
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?