NFLX

Netflix, Inc. Historical Stock Prices

$424.66
*  
2.80
0.66%
Get NFLX Alerts
*Delayed - data as of Jul. 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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  422.21  425.91  418.52  424.66 1,708,143
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
04/28/2014 318.05 320.9 299.5 314.21 6,728,059
04/25/2014 337.46 341.4099 322 322.08 4,718,671
04/24/2014 352.5 355.899 334.8 344.07 4,376,360
04/23/2014 362.73 367.5 353 353.5 5,752,225
04/22/2014 376.63 380.88 364.83 372.9 9,222,924
04/21/2014 349.3 349.4 338.3 348.49 6,700,885
04/17/2014 336.76 349.73 332.5 345.74 4,580,249
04/16/2014 331.05 333.97 323.36 331.41 2,301,911
04/15/2014 329.08 331.57 312.1 326.27 4,399,818
04/14/2014 332.89 335 325.54 331.58 2,570,526
04/11/2014 330.8 334.82 323.61 326.71 4,306,255
04/10/2014 354.48 357.48 334.01 334.73 3,550,236
04/09/2014 351.03 353.9 343.15 353.03 2,930,158
04/08/2014 340.05 350.7865 338.39 348.89 3,680,153
04/07/2014 340.51 348.19 331.11 338 5,282,511
04/04/2014 355.45 356 335.88 337.31 4,993,054
04/03/2014 361.33 365.1 350.1 354.69 3,139,468
04/02/2014 365.66 371.05 358.3 362.88 3,453,874
04/01/2014 351.75 365.25 351.74 364.69 3,048,342
03/31/2014 361.51 366.86 349.88 352.03 3,153,318
03/28/2014 360.22 369 355.75 358.87 3,518,042
03/27/2014 371.01 377.83 361.53 364.18 4,072,247
03/26/2014 373.01 377.45 366.571 372.28 3,877,804
03/25/2014 379 384.93 365.75 370.84 4,335,876
03/24/2014 405.49 406.45 368.6 378.9 6,053,476
03/21/2014 426.1 428.34 405.74 405.99 3,822,975
03/20/2014 419.67 432.2 419.5 424.27 2,068,017
03/19/2014 419.87 425.4485 417.06 420.09 1,503,802
03/18/2014 422.37 426.26 416.5 420.25 2,101,756
03/17/2014 428.19 430.8 422.31 422.72 1,527,288
03/14/2014 427.73 434.99 423 424.49 2,139,783
03/13/2014 439.71 440.28 428.28 430.06 1,621,591
03/12/2014 433.68 439.4999 429.68 436.58 1,732,899
03/11/2014 442.64 446.68 435.65 437.48 1,492,498
03/10/2014 448.47 448.776 432.101 439.95 2,204,841
03/07/2014 454.07 454.54 445.51 448.37 1,652,948
03/06/2014 454.94 458 448.988 450.51 1,686,194
03/05/2014 453.99 456.84 451.91 453.5 1,548,004
03/04/2014 450.92 455 445.59 454.98 1,768,808
03/03/2014 441.19 445.75 438.1 445.59 1,932,005
02/28/2014 453.13 454.2 441 445.63 2,246,064
02/27/2014 447.84 454.1265 447.84 452.23 1,468,229
02/26/2014 455.9 456 446 448.79 2,144,083
02/25/2014 450 457.79 445 453.03 2,670,246
02/24/2014 435.47 449.69 428.5 447 3,720,039
02/21/2014 438.7 438.7 429.6519 432.23 1,926,083
02/20/2014 430.35 437.77 429.16 434.95 1,709,097
02/19/2014 431.67 436.25 427.97 428.23 2,288,898
02/18/2014 436.96 441.244 428 436.85 2,215,389
02/14/2014 437.06 437.7 431.69 435.51 1,723,321
02/13/2014 425.69 439.4899 425.001 436.55 2,671,317
02/12/2014 434.78 434.9 425.54 428.93 2,238,776
02/11/2014 429.96 435.7586 425.51 433.99 1,952,330
02/10/2014 429.43 432.37 424.28 430.44 1,972,797
02/07/2014 413.44 430.5 410.5601 429.98 4,711,180
02/06/2014 406.42 410.91 400.42 407.91 1,835,457
02/05/2014 403.15 407.75 398 404.42 2,394,651
02/04/2014 405.45 408.53 397.01 405.91 2,580,946
02/03/2014 411.9 412.15 400.715 404.38 2,877,858
01/31/2014 402.31 412.4 402.3 409.33 3,374,464
01/30/2014 407.1 409.19 401.51 404.67 2,623,031
01/29/2014 403.12 407.34 398.05 400.42 4,136,860
01/28/2014 381.32 407.41 380.76 406.77 6,222,764
01/27/2014 387.39 391.5 370.56 381.23 4,645,974
01/24/2014 383.68 390.7 383.38 386.08 5,095,194
01/23/2014 387.4 395.63 377.49 388.72 13,039,780
01/22/2014 329.5 334.4391 327.351 333.73 6,885,509
01/21/2014 332.23 332.4725 320.25 328.71 3,601,455
01/17/2014 332.07 334.8198 328.24 330.04 2,345,140
01/16/2014 328.41 333.87 322.02 331.68 3,019,379
01/15/2014 335 338.57 319.07 330.38 5,772,487
01/14/2014 341.44 341.6 332.57 337.96 2,820,030
01/13/2014 331.13 348.67 331.13 336.81 3,890,898
01/10/2014 338.07 338.637 330.53 332.14 2,319,738
01/09/2014 341.77 343.98 335 337.05 2,429,575
01/08/2014 336.73 345.98 336.52 340.99 2,854,589
01/07/2014 347.79 347.89 337.07 339.5 5,166,035
01/06/2014 363.23 364.31 353.33 359.57 2,214,522
01/03/2014 364 367.4694 362.9 363.1 1,545,132
01/02/2014 366.81 367.58 360.8 362.82 1,760,801
12/31/2013 365.5 369.15 363.63 368.17 1,501,690
12/30/2013 367.62 369.54 359.04 366.99 2,152,340
12/27/2013 377.11 378.75 365.81 367.5 2,421,010
12/26/2013 378.11 380.91 375.834 376.93 1,752,686
12/24/2013 380.76 383.96 377.48 378.39 796,835
12/23/2013 378.69 383.43 376.631 380.58 1,803,547
12/20/2013 376.5 379.69 374.34 375.67 2,687,821
12/19/2013 374.2 379.86 373.35 376.74 1,978,353
12/18/2013 373.86 377 366.51 376.24 2,839,169
12/17/2013 366.75 377.7 366.27 374.87 2,635,190
12/16/2013 369.98 371 364.25 366.31 1,987,323
12/13/2013 376.15 377 368.81 368.97 2,550,717
12/12/2013 363.67 374.84 363.55 373.33 3,040,698
12/11/2013 364.37 371.16 362.22 363.98 2,869,254
12/10/2013 355 364.44 353.32 363.1 2,012,754
12/09/2013 355.17 359.87 353.61 355.67 1,674,103
12/06/2013 361.04 361.33 352 354.44 1,724,966
12/05/2013 357.8 361.13 353.39 358.06 1,958,195
12/04/2013 360.59 368.65 356.25 356.27 2,770,806
12/03/2013 361.89 363.58 356.5 362.94 1,914,293
12/02/2013 364.88 367.96 359.6101 363.92 1,667,702
11/29/2013 364.05 367.8 363.01 365.8 1,198,305
11/27/2013 357.11 363.846 353.54 362.49 2,401,096
11/26/2013 350.5 356.46 347.57 355.2 2,097,499
11/25/2013 346.9 352.93 345.01 350.24 1,997,478
11/22/2013 348.83 350.6 344 347.85 2,028,859
11/21/2013 342.24 348.68 341.67 348.5 2,284,133
11/20/2013 343.35 346.35 337.65 339.52 2,783,064
11/19/2013 340.77 346.82 334.24 337.29 2,430,684
11/18/2013 350 350.49 339.5 341.77 2,892,532
11/15/2013 344.6 349.89 343.08 349.76 2,878,353
11/14/2013 335.79 344 335.12 342.57 2,871,760
11/13/2013 333.22 335.46 329.1 335.284 1,709,711
11/12/2013 336.18 339.5 331.35 333.73 1,747,406
11/11/2013 332.75 339.5 328.62 337.91 2,401,831
11/08/2013 326.92 335.6 325.52 334.9 2,778,404
11/07/2013 339 339.67 325.16 326.86 2,857,994
11/06/2013 339.49 344.37 332.79 335.63 2,966,512
11/05/2013 335.54 342.4 333.05 341.5 2,469,926
11/04/2013 330.95 337.79 325.15 337.6 3,131,291
11/01/2013 328.83 333.5 325.9001 329.265 3,145,599
10/31/2013 318.11 326.65 315.7 322.48 2,559,970
10/30/2013 328.72 328.93 315.62 318.14 3,091,134
10/29/2013 318.57 327.37 309.2 327.3 4,419,541
10/28/2013 325.01 330.96 311.81 314 4,869,793
10/25/2013 331 337.2 325.91 328.031 3,437,548
10/24/2013 331.44 336.85 323.66 331.22 4,783,113
10/23/2013 317.32 335.19 317 330.24 8,338,875
10/22/2013 387.84 389.16 321.5 322.524 25,678,440
10/21/2013 342.92 355.4158 340.1 354.99 9,006,388
10/18/2013 334 336.48 327.6 333.5 3,617,176
10/17/2013 322.21 330.21 319.66 330.1 2,752,244
10/16/2013 320.11 325.5 318.26 322.878 2,691,936
10/15/2013 325.1 327.33 319.3401 321.69 3,792,419
10/14/2013 310.61 325.27 306 324.36 6,508,507
10/11/2013 304.311 307.61 300.13 300.848 2,737,703
10/10/2013 301 307.43 296.4 303.994 4,371,542
10/09/2013 300.23 300.575 282.8 288.43 5,992,372
10/08/2013 319.29 321.52 299.5655 302.32 4,078,746
10/07/2013 324.04 326.97 318.15 318.16 2,090,748
10/04/2013 323.68 328.3 318.54 327.26 2,401,869
10/03/2013 331.01 334.5 318.05 321.72 3,514,647
10/02/2013 322.09 333.6 321.62 330.73 4,369,028
10/01/2013 314.77 324.7 314 324.62 4,240,611
09/30/2013 307.72 312.15 305.2 309.21 1,789,800
09/27/2013 310.76 313.52 309.7 312.4 1,185,584
09/26/2013 308.04 314.49 307.5 313.51 1,779,960
09/25/2013 308.2 310.8 304.06 307.14 2,090,786
09/24/2013 301.3 309.4 300.3503 306.49 2,682,816
09/23/2013 320.39 320.39 299.52 302.04 4,574,624
09/20/2013 305.84 315.8875 305.62 313.83 4,398,849
09/19/2013 308.37 308.745 304.01 305.498 2,478,533
09/18/2013 298.96 307.68 298.12 306.92 1,959,922
09/17/2013 302.04 303.26 297.7 299.55 2,600,074
09/16/2013 310 310.19 301.8 302.16 2,009,453
09/13/2013 302 306 299.1903 305.65 2,143,025
09/12/2013 301.84 306.45 298.35 301.406 3,134,877
09/11/2013 313.74 314.18 303.88 308.3 4,276,942
09/10/2013 297.5 313.24 296.81 313.06 5,226,861
09/09/2013 292.75 295.3 290.28 294.15 1,974,648
09/06/2013 296.33 296.51 290.2 291.54 2,528,042
09/05/2013 296.8 298.93 294.42 295.11 2,724,630
09/04/2013 288.84 293.06 286.99 292.43 2,813,887
09/03/2013 287.43 290.71 284.55 289 2,852,827
08/30/2013 288.25 288.83 282.95 283.91 2,163,734
08/29/2013 284.03 290.23 283.84 287.85 2,722,826
08/28/2013 278.66 285 276.4 283.36 2,764,994
08/27/2013 279.15 285.88 274.5 276.04 3,293,549
08/26/2013 276.11 289.9444 274.04 282.72 4,384,110
08/23/2013 270.05 278.39 269.02 278.36 3,188,911
08/22/2013 272.52 273.46 268.23 269.75 1,423,072
08/21/2013 272.89 274.65 267.5 270.37 3,034,313
08/20/2013 262.93 273.54 262.5 273.29 4,301,180
08/19/2013 258 263.5 257.75 259.78 2,213,540
08/16/2013 253.21 260.15 251.131 258.87 3,050,629
08/15/2013 259 260.49 251.36 253.41 2,375,551
08/14/2013 258.3 263.79 258.0157 261.81 2,485,226
08/13/2013 258.65 262.199 253.2605 259.19 3,134,373
08/12/2013 251.28 257 250.42 256.6 2,543,465
08/09/2013 249.99 253.71 249.8 252.75 1,760,250
08/08/2013 251.87 253.895 248.45 250.4 2,114,323
08/07/2013 254.36 257.47 248.66 249.21 2,331,967
08/06/2013 253.95 257.6 250.1 255.9 2,916,069
08/05/2013 243.91 253.9 241.38 253.84 3,280,058
08/02/2013 249.34 249.34 244.8 246.18 1,982,809
08/01/2013 246.54 250 244.57 249.12 2,028,898
07/31/2013 243.41 247.1 241.94 244.484 1,874,240
07/30/2013 245.4 247.91 241.81 243.76 1,518,093
07/29/2013 246.06 250.67 242.5 244.96 1,887,722
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?