NFLX

Netflix, Inc. Historical Stock Prices

$346.59
*  
4.57
1.3%
Get NFLX Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  353.59  354  345.99  346.59 957,465
11/26/2014 351.08 353.69 348.2182 351.16 1,437,538
11/25/2014 351.02 352.4336 344 348.99 4,013,312
11/24/2014 360.56 363.4583 355.4 356.47 2,551,278
11/21/2014 372.48 373.25 359.5 360.28 2,550,449
11/20/2014 363.09 373.26 361 368.14 2,202,508
11/19/2014 383.21 387.05 362.66 363.1 3,494,950
11/18/2014 381 384.9 380.53 381.03 1,129,978
11/17/2014 385.38 389.4999 380.75 381.14 1,316,516
11/14/2014 379.38 387.22 378.565 386.04 1,567,305
11/13/2014 384.46 385.049 377.525 379.41 1,496,520
11/12/2014 381.13 385.96 377.0442 383.86 1,565,002
11/11/2014 387.27 394.1 381.81 382.55 2,118,949
11/10/2014 383 389.45 379 387.27 1,386,713
11/07/2014 383.44 385.25 379.3 384.16 1,328,094
11/06/2014 378 385.33 377.35 383.3 1,427,003
11/05/2014 385.61 387.84 376.3917 380.38 1,945,575
11/04/2014 386.92 387.25 378.77 382.78 1,624,792
11/03/2014 393.23 395.52 385.11 388.41 2,511,239
10/31/2014 384.4 393.77 384 392.77 2,923,318
10/30/2014 377.51 382.34 374.6 379.01 1,512,414
10/29/2014 386.22 386.6775 377.77 378.1 1,784,375
10/28/2014 379.75 386.87 378.35 386.22 1,673,064
10/27/2014 383.9 384.5 376.7 379.4 2,134,178
10/24/2014 382.58 387 380.81 385.02 2,090,725
10/23/2014 380.52 385.77 378.2501 383.04 2,844,012
10/22/2014 368.99 381.98 363.2 374.65 4,592,840
10/21/2014 362.26 366.79 355.44 365.99 2,765,000
10/20/2014 356 369.19 355.5522 359.22 4,785,999
10/17/2014 359.81 360.07 341.5 357.09 11,305,220
10/16/2014 332.73 366.17 331 361.7 13,164,170
10/15/2014 444.47 450.98 430.18 448.59 8,157,703
10/14/2014 445.51 451.99 438.13 449.12 2,390,504
10/13/2014 451.25 452.4701 433 438.58 2,882,390
10/10/2014 459.8 464.84 451.44 452.08 2,729,663
10/09/2014 466.63 467.99 459.56 461.62 2,132,041
10/08/2014 456.65 467.6 451.3843 466.86 2,047,073
10/07/2014 461.1 466.28 456 456.25 1,964,695
10/06/2014 462 467.21 461 463.48 1,958,184
10/03/2014 453.19 460.6 452.51 459.54 2,181,021
10/02/2014 438.9 450.49 437.88 449.98 2,635,479
10/01/2014 448.69 450 437.29 438.8 2,202,295
09/30/2014 452.3 457.1895 449.8 451.18 1,781,819
09/29/2014 444.07 450.54 442.02 449.56 1,359,242
09/26/2014 445 450.64 443.89 448.75 1,486,375
09/25/2014 449.9 452.35 442.42 443.49 1,405,267
09/24/2014 444.46 451.66 442.54 450.56 1,364,215
09/23/2014 441.23 448.01 440.5 443.9 1,638,110
09/22/2014 456.27 456.95 438.8801 442.78 2,308,743
09/19/2014 461 461.33 454.17 457.52 1,708,085
09/18/2014 457.47 461.36 453.32 459.01 1,518,293
09/17/2014 456.91 458.8655 451.29 454.53 1,732,839
09/16/2014 448.4 458.14 445.6 456.91 3,833,471
09/15/2014 477.54 477.54 456.85 457.75 2,919,844
09/12/2014 483.65 484.89 476.12 476.55 1,917,454
09/11/2014 482.57 484.36 479.67 481.56 1,123,303
09/10/2014 480.2 484.75 477.0368 484.39 1,298,136
09/09/2014 486.3 489.2867 476.4 479.01 2,818,799
09/08/2014 474.4 480.6 474.2 479.33 1,094,043
09/05/2014 473.23 477.35 470.07 475.68 1,706,817
09/04/2014 479.11 481.69 472.13 472.67 1,707,763
09/03/2014 480.52 487.6 476.53 477.39 2,314,802
09/02/2014 478.5 478.79 474.59 476.6 1,254,579
08/29/2014 476.85 480.5 474.14 477.64 1,405,053
08/28/2014 472.65 477.48 470.81 475.21 1,083,419
08/27/2014 479.4 480.245 473.63 474.7 1,483,352
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?