NFLX

Historical Stock Prices

$342.1
*  
5.67
1.69%
Get NFLX Alerts
*Delayed - data as of Dec. 24, 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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 336.51 343.49 335.99 342.1 773,201
12/23/2014 338.01 338.9952 332.31 336.43 1,186,852
12/22/2014 339.8 344.68 334.24 336.68 1,143,226
12/19/2014 335.3 341.04 333.35 340.12 2,134,735
12/18/2014 338.8 342.5 330.63 334.42 2,231,626
12/17/2014 317.63 335.07 315.5405 333.65 2,883,224
12/16/2014 324.99 329.49 316 316.44 2,423,498
12/15/2014 336.39 338.93 326.33 327.04 1,717,177
12/12/2014 331.92 338.26 328.86 334.48 1,937,562
12/11/2014 336.09 340.9 333.59 334.63 1,681,345
12/10/2014 343.15 344.73 333.66 334.32 1,808,904
12/09/2014 334.74 345.36 329.02 343.78 2,569,871
12/08/2014 349.17 349.88 338.03 339.48 1,946,544
12/05/2014 351.03 354.5 348.13 350.92 1,418,543
12/04/2014 353 357.95 349.36 350.6 1,694,003
12/03/2014 351.55 355.12 344.27 355.12 1,975,552
12/02/2014 341.3 353.34 340.84 352.31 2,037,392
12/01/2014 345 347 337.6402 341.81 1,708,956
11/28/2014 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
08/26/2014 478.5 481.85 474.551 479.36 1,445,154
08/25/2014 481.55 485.3 477.53 480.93 1,925,230
08/22/2014 470.94 479.5495 470.05 479.19 1,961,175
08/21/2014 471.28 476.15 467.671 472.05 1,677,507
08/20/2014 467 473.75 464.541 472.19 1,737,151
08/19/2014 467.09 470.4999 462.43 468.15 1,556,269
08/18/2014 462.06 469.5 461.25 466 1,927,412
08/15/2014 451.49 462 448.6 459.09 3,147,810
08/14/2014 452.21 455 448.22 450.87 950,864
08/13/2014 448.6 454.215 446.82 451.53 1,293,129
08/12/2014 451.35 453 443.41 446.41 1,546,841
08/11/2014 449.22 457.65 448.71 451.54 1,892,320
08/08/2014 450.2 450.97 442.05 445.85 2,213,503
08/07/2014 435.3 449.9499 434.55 449.67 3,898,778
08/06/2014 421 434.9 420.55 430.3 2,260,420
08/05/2014 421.3 428 420.31 422.85 1,523,309
08/04/2014 427.2 430 420.78 422.7 1,526,433
08/01/2014 421.76 427.7264 412.51 425.4 2,691,472
07/31/2014 430.26 432.97 421.29 422.72 1,974,125
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
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
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?