Home > Quotes > NFLX > Historical Prices
NFLX

Netflix, Inc. Historical Stock Prices

$232.31
*  
3.48
  negative  
1.52%
Get NFLX Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  228  235.88  227.611  232.31 3,193,481
06/19/2013 228 235.88 227.611 232.31 3,193,157
06/18/2013 230.24 231 226.4 228.83 2,486,502
06/17/2013 225.54 230.4999 223.75 229.23 5,119,057
06/14/2013 214.77 217.29 212.32 213.99 1,784,037
06/13/2013 207.99 215.55 205.75 215.39 2,642,606
06/12/2013 215.83 215.83 206.87 207.64 2,729,541
06/11/2013 217.85 220.27 213.8 214.46 2,029,718
06/10/2013 223.03 223.33 216.06 220.93 1,972,863
06/07/2013 218.64 220.82 215.65 220.22 2,182,691
06/06/2013 222.12 225.4 214 217.74 3,723,527
06/05/2013 223.19 228 218.4 223.46 4,727,819
06/04/2013 220.115 227.55 218.57 225.31 3,286,666
06/03/2013 227.05 227.5 217.57 221.97 3,038,427
05/31/2013 225.24 229.58 224.0501 226.25 3,629,127
05/30/2013 216.03 223 211.55 222.66 3,439,279
05/29/2013 214.55 221.3799 209.91 215.34 4,870,789
05/28/2013 231.75 235.96 212.975 214.19 5,623,978
05/24/2013 225.23 229 224.5 228.74 1,686,757
05/23/2013 225.7 228.2 221.55 226.18 2,313,601
05/22/2013 234.4 238.2 226.6401 228.56 3,109,320
05/21/2013 240.04 240.9 235 237.09 1,641,312
05/20/2013 238.44 241.65 236.76 239.55 2,109,140
05/17/2013 238.53 242.75 236 239 2,876,010
05/16/2013 246.95 248.85 235.2 237.03 3,995,807
05/15/2013 239.47 245.43 237.83 243.4 5,146,498
05/14/2013 231.99 236.59 230.8 233.97 5,501,104
05/13/2013 217.17 229.69 217.14 229.379 5,905,201
05/10/2013 216.41 219.75 214.5601 217.694 2,691,970
05/09/2013 208.03 218.88 206.52 216.41 5,156,827
05/08/2013 204.93 210.4 204.53 208.61 2,515,852
05/07/2013 208.78 210.52 205.6 206.25 2,438,755
05/06/2013 209.63 212.45 204.02 210.69 4,532,618
05/03/2013 215.78 218.23 212.7 213.45 2,204,014
05/02/2013 213.24 215.45 210.19 214.49 2,618,157
05/01/2013 215.92 217.389 211.65 212.91 2,622,654
04/30/2013 214.6 219.75 214.24 216.07 3,581,257
04/29/2013 216.61 217.73 212.01 215.013 2,967,724
04/26/2013 217 217.13 212.52 215.55 3,110,955
04/25/2013 216.98 218.79 213.27 213.75 4,176,944
04/24/2013 217.6 224.3 213.22 216.72 6,697,152
04/23/2013 215.57 219.38 209.51 216.99 16,387,790
04/22/2013 165.72 176.5 165.72 174.37 11,773,520
04/19/2013 165.5 169.17 163.0301 163.37 2,879,636
04/18/2013 171 171.9 161.8 163.82 3,300,618
04/17/2013 174.34 177.39 168.27 169.36 3,934,621
04/16/2013 174.97 177.73 172.27 175.85 4,243,735
04/15/2013 175.56 182.3498 174.8 176.5 6,644,525
04/12/2013 176.99 177.64 171.201 173.2 5,398,994
04/11/2013 168.83 173.4 168.82 173.01 4,677,243
04/10/2013 168 169.45 164.91 166.07 4,243,842
04/09/2013 163.49 171.37 162.05 169.36 4,863,623
04/08/2013 165.83 166.3 159 163.06 4,532,689
04/05/2013 163.52 170.5 162.53 164.66 4,643,403
04/04/2013 167.37 170.128 163.81 166.69 4,920,488
04/03/2013 177.055 178.33 164.26 169.74 10,760,270
04/02/2013 183.9 185.1799 176.1 176.69 4,610,572
04/01/2013 190.95 191.5 181.47 182.43 3,274,595
03/28/2013 190.75 192.9 188.6 189.28 2,797,501
03/27/2013 189.64 197.06 188.33 190.24 5,781,102
03/26/2013 184 192.64 183.6 190.61 6,685,200
03/25/2013 182.43 184.84 179.77 180.79 2,146,369
03/22/2013 183.1 183.86 179.5 181.3 2,026,653
03/21/2013 182.4 187.4 181.97 181.99 2,685,401
03/20/2013 182.62 183.8499 180.43 183.05 1,590,280
03/19/2013 186 186.75 179.25 181.37 2,836,442
03/18/2013 181.38 186.77 180.552 185.59 2,577,543
03/15/2013 189.25 189.9899 184.55 184.85 2,950,465
03/14/2013 192.69 192.69 187.07 188.37 4,064,292
03/13/2013 187.4 195.19 186.75 192.36 7,683,819
03/12/2013 179.36 184.1699 179.25 182.11 3,021,279
03/11/2013 184 184.5199 179.01 180.45 3,001,779
03/08/2013 182.45 185.85 180.71 184.7 3,358,214
03/07/2013 180 182.5 176.16 181.56 4,098,542
03/06/2013 182.15 184.96 179.5801 182.94 2,485,268
03/05/2013 184.67 185.31 178.08 181.73 4,615,235
03/04/2013 188.68 190.08 176.6601 181.21 6,830,747
03/01/2013 187.11 190.34 186.21 189.37 3,064,008
02/28/2013 183.81 192.131 183.51 188.08 4,896,573
02/27/2013 183.58 186 180.561 184.32 3,225,803
02/26/2013 180.6 185.22 175.6 184.09 4,839,703
02/25/2013 180.99 187.1 175.45 179.32 7,449,918
02/22/2013 183.72 183.79 178.4301 179.86 5,547,839
02/21/2013 186 192.2 182.5 187.15 5,258,872
02/20/2013 197.58 197.62 186.5 187.12 4,997,295
02/19/2013 191 197.17 190.1502 196.45 4,873,035
02/15/2013 188.57 190 186.26 189.512 3,805,921
02/14/2013 187.29 189.8499 184.691 187.4 4,564,920
02/13/2013 180.9 186.4 179.66 186.269 5,825,432
02/12/2013 180.66 183.56 175.71 177.95 4,911,145
02/11/2013 178.98 182.05 174.8 177.89 4,187,626
02/08/2013 181.745 183.9599 180.01 180.97 3,663,760
02/07/2013 185.75 188.8795 178.54 181.962 7,582,627
02/06/2013 175 185.355 174.55 184.41 9,589,299
02/05/2013 172.38 177.89 171 174.387 8,146,992
02/04/2013 162.78 175.13 162.78 174.74 7,261,148
02/01/2013 170 173 163.88 164.8 7,189,963
01/31/2013 167.105 169 160.32 165.24 5,083,944
01/30/2013 173.49 175.4999 162.66 167.7 6,864,858
01/29/2013 158.13 169.88 156.63 169.12 8,487,565
01/28/2013 172.51 177.25 160.79 162.11 15,583,420
01/25/2013 145.67 172.68 145.608 169.56 27,311,180
01/24/2013 143.99 149.17 139.62 146.86 16,932,340
01/23/2013 97.13 103.83 97.02 103.26 10,208,640
01/22/2013 99.65 99.65 96.59 97.81 3,250,704
01/18/2013 100.3801 101.94 98.6772 99.17 5,141,671
01/17/2013 98.09 98.6 95.75 97.7 2,313,328
01/16/2013 101.82 102.3 96.76 97.48 3,997,319
01/15/2013 103.02 104.356 101.05 101.69 2,438,245
01/14/2013 100.99 104.5 100.56 103.445 3,352,109
01/11/2013 98.18 101.92 98 101.29 4,261,282
01/10/2013 96.57 99.92 95.7 98 3,730,674
01/09/2013 97.12 97.95 94.55 95.91 2,438,857
01/08/2013 100.01 100.99 96.8 97.1563 3,528,952
01/07/2013 96.39 101.75 96.12 99.2004 6,506,969
01/04/2013 96.54 97.71 95.54 95.98 2,534,928
01/03/2013 91.97 97.92 91.5301 96.59 3,986,632
01/02/2013 95.21 95.81 90.69 92.01 2,775,626
12/31/2012 89.38 93.5 89.01 92.59 2,581,569
12/28/2012 89.8 90.55 88.9 89.33 1,587,079
12/27/2012 90.59 91.44 88.54 90.5 2,127,067
12/26/2012 89.84 92.896 89.38 90.65 2,166,068
12/24/2012 91.56 91.8468 89.3 90.23 1,031,800
12/21/2012 92.05 92.88 91.11 91.34 4,045,921
12/20/2012 94.33 94.5 92.65 93.5 2,372,491
12/19/2012 96.6 97.8 93.45 93.9785 4,379,603
12/18/2012 94.97 97.55 94.25 95.6408 4,191,344
12/17/2012 92.97 94.99 92.11 94.7 3,073,826
12/14/2012 92.67 94.69 92 93.3 3,958,016
12/13/2012 90.85 93.319 89.87 92.56 4,122,090
12/12/2012 86.27 93.15 85.94 90.7295 7,845,743
12/11/2012 85.3 87.23 84.4 86.0837 2,288,519
12/10/2012 86 87 84.5 84.8 2,046,075
12/07/2012 88.27 89.78 85.29 85.98 4,967,144
12/06/2012 82.2 88.56 81.7 86.17 5,427,517
12/05/2012 86.6 87.58 82.92 83.37 8,477,512
12/04/2012 75.51 88 74.5 86.6491 14,524,810
12/03/2012 81.85 81.9699 75.5 76 4,168,240
11/30/2012 80.5 81.71 79.33 81.71 2,139,738
11/29/2012 82.39 82.78 80.8 81.38 1,637,159
11/28/2012 82.75 83.57 81.81 82.23 2,070,612
11/27/2012 82.03 83.5 81.56 83.08 2,217,339
11/26/2012 82.6 82.88 80.07 82.06 1,925,510
11/23/2012 83.41 83.75 82.1801 82.95 1,199,491
11/21/2012 82.5 84.56 82.5 83 1,554,651
11/20/2012 81.51 83.7 81.12 82.4 2,190,590
11/19/2012 82.01 82.99 80.15 81.3607 3,323,832
11/16/2012 81.28 83.096 80.3209 80.9 4,594,757
11/15/2012 80.11 81.9 79.5 81.4804 2,485,552
11/14/2012 80 81.32 78.75 79.7808 3,842,379
11/13/2012 77.84 80.94 77.34 79.6081 3,878,322
11/12/2012 79 80.31 78.01 78.19 2,618,367
11/09/2012 76.31 78.88 76.11 77.9 3,317,747
11/08/2012 78.15 80.33 75.79 75.97 4,760,294
11/07/2012 76.43 79.25 76.43 77.68 4,441,262
11/06/2012 77.06 79.95 75.706 76.37 5,586,048
11/05/2012 74.575 78.94 74.5 78.24 4,139,126
11/02/2012 77.25 79.85 75.97 76.9 4,232,705
11/01/2012 77.85 79.69 74.65 77.69 8,950,237
10/31/2012 66.41 84.95 65.55 79.2394 15,285,460
10/26/2012 61.55 70.24 60.49 69.58 9,999,999
10/25/2012 60.05 61.665 59.9 61.51 4,719,830
10/24/2012 57.855 61 57.4 60.1177 14,291,550
10/23/2012 67.3 69.15 66.06 68.22 8,879,392
10/22/2012 64.36 69.7292 64.2912 67.88 6,525,298
10/19/2012 67.19 67.5 64.26 64.98 3,263,569
10/18/2012 68.49 69.84 66.95 67.36 3,828,122
10/17/2012 66.01 68.82 65.64 68.52 3,780,339
10/16/2012 64.9 66.21 63.76 66.05 4,185,696
10/15/2012 65.15 65.18 63.4 64.76 2,962,882
10/12/2012 65.8 66.6 63.76 64.3335 2,955,933
10/11/2012 66.9 67.0995 65.2301 65.98 3,143,848
10/10/2012 65.83 67.93 65.13 65.5 5,522,896
10/09/2012 68.9038 69.48 65.4 65.5281 11,732,180
10/08/2012 71.395 74.23 70.12 73.52 13,176,950
10/05/2012 67.06 68.2 65.12 66.56 8,452,814
10/04/2012 62.65 67.27 62.61 66.67 13,062,450
10/03/2012 58.39 62.65 58.25 62.58 10,838,950
10/02/2012 56.45 57.29 55.3 56.46 3,078,836
10/01/2012 54.6 56.6 54.34 56.05 4,390,824
09/28/2012 55.04 55.81 54.22 54.44 2,270,067
09/27/2012 55.86 56.1 54.16 55.55 3,047,234
09/26/2012 53.99 55.93 53.05 55.13 5,229,999
09/25/2012 56.75 56.96 53.7 53.8 5,977,087
09/24/2012 56.86 57.84 56.2857 56.39 3,378,920
09/21/2012 59.43 59.72 57.41 57.79 4,291,104
09/20/2012 56.42 58.79 56.4 58.74 5,314,292
09/19/2012 56.74 57.9 55.7 57.04 5,048,903
09/18/2012 57.29 58.32 55.82 56.06 4,327,994
09/17/2012 58.98 59 56.77 57.02 5,181,062
09/14/2012 58.5 61.419 58.3 60.52 4,708,065
09/13/2012 56.87 58.18 56.09 58 3,498,508
09/12/2012 57.5 58.53 56.5601 57.21 3,155,189
09/11/2012 55.9 57.37 55.1 57.16 4,719,418
09/10/2012 56.34 57.0299 55.61 55.92 3,555,808
09/07/2012 56.68 57.8 55.85 56.66 4,231,045
09/06/2012 55.61 56.79 54.16 56.65 5,327,876
09/05/2012 55.6 55.68 54.33 54.96 5,509,263
09/04/2012 58 58 53.13 55.93 12,486,190
08/31/2012 61.31 61.53 59.09 59.72 4,221,650
08/30/2012 63.16 63.38 60.17 60.48 2,666,143
08/29/2012 63.05 63.847 62.55 63.44 2,235,120
08/28/2012 62.24 63.59 62.17 62.95 2,265,550
08/27/2012 63.32 63.97 62.26 62.39 2,577,701
08/24/2012 63.09 63.8 61.85 63.16 3,737,337
08/23/2012 66.02 66.44 63.58 64.05 4,653,043
08/22/2012 65.12 66.3999 64.8 65.4 2,575,610
08/21/2012 65.14 66.65 64.65 65.6 3,334,560
08/20/2012 63.64 65.35 62.16 64.24 3,807,367
08/17/2012 64.88 65.52 63.51 63.69 3,198,734
08/16/2012 63.46 64.59 62.8 64.31 2,517,387
08/15/2012 62.03 63.68 61.82 63.26 4,403,020
08/14/2012 60.62 63.1 59.975 61.76 6,872,404
08/13/2012 61.22 61.25 58.5 59.91 4,760,389
08/10/2012 57.66 60.56 56.9 59.9 5,002,686
08/09/2012 57.59 58.45 57.25 57.91 2,353,211
08/08/2012 57.57 58.89 57.172 57.8 2,599,135
08/07/2012 56.95 59.4682 56.55 57.9 4,394,231
08/06/2012 54.54 57.17 54.11 56.79 4,075,167
08/03/2012 54.86 55.48 52.81 53.91 5,326,837
08/02/2012 54.28 55.69 53.29 53.87 3,420,735
08/01/2012 57.43 57.78 54.1 54.5 4,830,788
07/31/2012 57.45 58.32 56.61 56.85 2,473,934
07/30/2012 58.93 59.96 56.33 57.75 4,275,881
07/27/2012 57.36 59.27 57 58.92 5,429,878
07/26/2012 59.315 59.46 56.14 57.01 11,390,030
07/25/2012 64.21 66.8 59.2 60.28 24,762,160
07/24/2012 81.07 82.47 77.81 80.39 9,028,296
07/23/2012 80.73 81.22 78.5 79.94 4,419,968
07/20/2012 82.66 83.52 81.5 81.82 3,480,469
07/19/2012 81.96 84.83 81.52 83.12 4,161,230
07/18/2012 81.25 82.91 80.74 81.27 3,082,264
07/17/2012 83.25 83.49 80.67 81.78 3,974,355
07/16/2012 85.11 85.55 82.63 82.98 2,992,197
07/13/2012 85.78 86.65 83.92 84.9 5,574,991
07/12/2012 81.52 85.5 80.5 84.97 5,919,895
07/11/2012 80.1 84.87 79.88 81.64 6,146,810
07/10/2012 83.72 83.8 79.53 80.23 5,031,690
07/09/2012 82.98 84.19 80.15 82.99 6,174,190
07/06/2012 83.74 85.4 80.22 81.89 12,179,210
07/05/2012 74.33 82.9 74.26 81.72 14,888,590
07/03/2012 68.49 72.78 67.71 72.04 3,608,737
07/02/2012 68.77 68.9 67.25 67.85 1,855,315
06/29/2012 68.3 68.76 66.83 68.485 2,855,018
06/28/2012 66.1 68.06 65.78 67.36 2,152,480
06/27/2012 67.03 67.2499 65.6 66.49 2,197,456
06/26/2012 67.21 67.71 66.34 66.8 2,229,699
06/25/2012 67.81 69.53 66.4 67.03 4,391,705
06/22/2012 66.24 68.27 65.7 67.86 2,580,577
06/21/2012 68.26 68.44 65.75 65.84 2,527,117
06/20/2012 69.48 69.5499 67.61 68.159 3,805,365
06/19/2012 66.9 70.48 66.55 69.83 3,955,931
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.