NFLX

Netflix, Inc. Historical Stock Prices

$114.31
*  
2.75
2.47%
Get NFLX Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-JUL-2014 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  111.99  115  111.15  114.31 16,348,342
07/30/2015 106.4 111.9 105.4 111.56 14,199,340
07/29/2015 106.83 107.75 105.4 107.08 6,679,819
07/28/2015 107.29 107.94 103.88 106.9 11,151,030
07/27/2015 107.79 109.86 106.25 106.43 11,284,860
07/24/2015 111.55 111.68 108.9 109.34 8,109,471
07/23/2015 110.91 112.18 109.84 110.1 8,281,009
07/22/2015 112.14 113.88 110.5608 111.5 10,396,820
07/21/2015 110.21 113.71 109.32 112.51 14,022,880
07/20/2015 114.7 114.7 110.14 110.55 22,649,490
07/17/2015 117.34 117.88 114.24 114.77 25,093,820
07/16/2015 111.02 116.49 107.68 115.81 63,003,600
07/15/2015 99.97 100.75 97.05 98.13 30,004,360
07/14/2015 101.2714 101.6357 99.6528 100.3714 19,708,205
07/13/2015 98.0985 102.3085 98.0788 101.0871 33,046,443
07/10/2015 97.5228 98.5028 96.9 97.2285 21,601,306
07/09/2015 94.9 95.8457 94.2857 95.7271 16,683,280
07/08/2015 93.4714 93.9957 92.2843 93.5071 12,980,307
07/07/2015 95.0128 95.4271 92.6228 94.0914 21,567,594
07/06/2015 93.4728 94.9285 93.34 94.5714 11,792,449
07/02/2015 93.9985 94.1985 93.2143 94.0443 11,046,584
07/01/2015 94.8057 95.2385 93.2185 93.6357 14,671,045
06/30/2015 93.3571 94.3557 92.7857 93.8485 16,855,522
06/29/2015 91.5057 92.9128 91.1171 92.2314 24,551,044
06/26/2015 95.3 95.3143 93.0885 93.0885 30,249,571
06/25/2015 95.4814 96 93.4585 94.8914 41,576,043
06/24/2015 100.0143 100.8914 96.3971 96.9443 77,076,393
06/23/2015 96.3357 97.39 95.75 97.3128 14,465,665
06/22/2015 95.0428 96.6928 94.1885 96.4143 16,681,033
06/19/2015 96.2428 96.4179 93.8214 93.8714 19,756,211
06/18/2015 94.6514 95.3414 94.3685 94.7428 8,959,758
06/17/2015 95.1328 95.1328 93.9574 94.2714 9,889,806
06/16/2015 94.2428 95.6071 93.6914 95.2728 16,009,152
06/15/2015 92.8571 93.5914 91.6585 93.4314 19,035,540
06/12/2015 94.9157 95.3428 94.1243 94.4185 10,267,757
06/11/2015 96.89 96.9185 94.0871 95.0943 26,597,215
06/10/2015 93.3957 98.97 93.2257 95.8714 57,046,958
06/09/2015 89.3343 92.7143 89.3343 92.45 21,778,624
06/08/2015 90.7143 90.8157 88.9957 89.6043 11,142,365
06/05/2015 89.2143 90.54 89.1257 90.46 11,607,053
06/04/2015 88.3785 89.4285 88.0428 89.3485 9,914,551
06/03/2015 89.2428 89.7328 88.6443 88.8085 6,234,097
06/02/2015 88.7114 89.6785 88.4057 89.13 7,525,982
06/01/2015 88.8371 89.1217 87.9443 89.0028 9,920,690
05/29/2015 89.4728 90.2057 88.9557 89.1514 12,708,259
05/28/2015 89.7143 89.8557 88.93 89.5071 7,812,730
05/27/2015 88.1428 89.9071 87.9285 89.8571 10,465,941
05/26/2015 88.8743 89.0613 87.7863 87.9928 9,641,509
05/22/2015 89.1785 89.4071 88.6928 88.8385 7,463,780
05/21/2015 89.0814 89.5714 88.1814 89.0028 12,763,006
05/20/2015 88.2143 89.1085 87.3628 88.79 12,748,124
05/19/2015 88.8885 89.7857 87.81 88.0685 18,210,764
05/18/2015 87.5443 88.5341 87.0243 88.2671 14,789,870
05/15/2015 86.3643 88.3484 85.7557 87.6071 36,979,303
05/14/2015 83.2857 83.9243 82.33 83.8357 8,878,026
05/13/2015 83.4043 84.1971 82.6914 82.8728 11,146,194
05/12/2015 83.8085 83.8085 82.9928 83.3771 11,897,204
05/11/2015 82.3243 84.8571 82.1857 84.2778 23,873,003
05/08/2015 81.0414 82.1528 80.9643 82.0857 13,817,822
05/07/2015 80.1143 80.7943 79.4571 80.7485 10,198,506
05/06/2015 81.0285 81.2143 79.5214 80.0771 11,499,904
05/05/2015 81.2385 82.4428 80.7571 80.7928 27,099,913
05/04/2015 79.5714 79.7143 78.9 79.2714 7,957,189
05/01/2015 79.8557 79.9671 78.8943 79.5757 8,884,704
04/30/2015 80.2371 80.8357 79.1243 79.5 10,557,312
04/29/2015 80.07 81.0557 79.6443 80.4071 9,539,463
04/28/2015 80.59 81.2785 79.9443 80.4371 8,822,950
04/27/2015 80.2928 81.7857 80.23 80.8685 15,238,487
04/24/2015 80.1728 80.8085 79.5071 79.7707 11,035,482
04/23/2015 79.6557 80.3428 78.9557 79.8657 12,670,487
04/22/2015 80.2114 80.7128 79.5443 79.6685 12,079,505
04/21/2015 81.2343 81.4843 79.8 80.0628 15,897,047
04/20/2015 81.7857 82.3043 80.3814 81.0557 30,731,577
04/17/2015 79.7785 82.1428 79.7143 81.65 58,219,864
04/16/2015 76 81.25 75.7143 80.2928 104,301,571
04/15/2015 68.7043 68.7043 67.364 67.9228 40,918,099
04/14/2015 68.8571 69.1428 67.4214 68.3871 28,565,609
04/13/2015 67.24 69.2857 67.0571 67.8114 44,265,654
04/10/2015 64.3971 64.9957 63.9471 64.9386 22,312,052
04/09/2015 63 63.1357 62.1143 62.7857 13,454,116
04/08/2015 61.2014 63.1071 61.1846 63.05 22,307,453
04/07/2015 60.4971 60.8486 60.0428 60.4943 9,977,299
04/06/2015 58.7686 60.4471 58.4643 60.33 10,709,289
04/02/2015 59.0714 59.6071 58.8614 59.1543 9,841,121
04/01/2015 59.6428 59.7857 58.7028 59.0171 14,633,763
03/31/2015 60.11 60.42 59.4557 59.5271 14,243,114
03/30/2015 59.7157 60.5643 59.3643 60.3671 13,261,553
03/27/2015 59.33 59.8471 58.5728 59.2528 15,824,975
03/26/2015 59.6286 60.4471 59.39 59.7514 16,005,477
03/25/2015 62.6843 62.6914 60.2443 60.25 21,626,471
03/24/2015 61.1357 63.0986 61.1188 62.6114 16,869,746
03/23/2015 60.89 61.1557 60.3301 60.7143 7,658,688
03/20/2015 61.3371 61.7857 60.8957 61.185 13,623,971
03/19/2015 60.46 61.212 60.2557 60.7443 11,432,046
03/18/2015 59.7386 60.65 59.3 60.4457 14,624,782
03/17/2015 59.7128 60.6943 59.3843 59.7886 18,419,491
03/16/2015 61.5471 61.5471 59.62 60.2814 26,791,255
03/13/2015 63.9071 64.0571 62.3671 62.6286 10,154,602
03/12/2015 63.3471 64.5828 63.34 64.0457 14,652,950
03/11/2015 62.24 63.9406 62.24 62.8843 16,350,367
03/10/2015 63.0157 63.3514 61.9828 62.1514 17,930,974
03/09/2015 64.99 65.0928 62.8286 63.6614 18,961,011
03/06/2015 66.6428 66.9259 64.8443 64.8743 12,875,391
03/05/2015 67.4286 67.4642 66.42 66.8071 11,246,266
03/04/2015 67.53 67.9257 66.1828 67.11 17,451,082
03/03/2015 68.3443 68.4564 67.5071 67.8157 7,422,732
03/02/2015 67.7143 68.6071 67.2343 68.6071 10,180,971
02/27/2015 69.0814 69.4286 67.8186 67.8443 11,488,424
02/26/2015 68.6257 69.4998 68.43 69.0043 10,842,926
02/25/2015 67.8071 68.7943 67.8071 68.3328 6,855,970
02/24/2015 67.3728 68.0835 67.3557 67.84 6,071,438
02/23/2015 68.3 68.3143 67.1428 67.4057 9,007,995
02/20/2015 67.95 68.3744 67.6371 68.3143 9,406,218
02/19/2015 67.8571 68.7143 67.5743 67.8 10,435,120
02/18/2015 67.0228 68.07 66.6457 67.8657 10,309,456
02/17/2015 66.5157 67.3714 65.9443 67.1371 11,159,025
02/13/2015 65.4286 66.63 65.4228 66.5857 12,947,512
02/12/2015 65.0586 65.6071 64.4514 65.2471 8,471,438
02/11/2015 64.83 66.1414 64.5571 64.9843 13,921,331
02/10/2015 63.46 65.1577 63.1014 64.85 15,408,839
02/09/2015 63.1986 63.7857 62.6371 63.295 8,177,164
02/06/2015 64.25 64.4286 63.1757 63.48 8,891,011
02/05/2015 64.5414 65.1386 63.6657 64.13 14,216,262
02/04/2015 65.0414 65.1743 63.8893 64.1014 12,424,115
02/03/2015 63.32 65.4671 62.73 65.2743 16,415,621
02/02/2015 62.8428 63.4286 61.9557 63.0093 12,986,607
01/30/2015 63.1328 63.9843 62.6557 63.1143 13,208,227
01/29/2015 63.2043 63.9271 62.5 63.4 15,116,309
01/28/2015 64.7414 64.8214 63.0814 63.2086 24,485,475
01/27/2015 63.0871 65.34 63.05 64.8814 24,585,673
01/26/2015 62.5714 63.8986 61.9571 63.7943 21,250,620
01/23/2015 60.9886 62.7428 60.8814 62.4936 26,763,437
01/22/2015 58.5714 61.3743 57.8286 61.2057 33,276,323
01/21/2015 59.2343 59.24 57.41 58.4686 66,857,545
01/20/2015 48.5714 50 47.7143 49.8286 38,322,981
01/16/2015 46.8571 48.25 46.3814 48.1914 19,689,956
01/15/2015 46.5471 46.7857 45.8443 46.2514 11,674,072
01/14/2015 47.0714 47.37 45.68 46.32 19,878,095
01/13/2015 46.0214 47.0482 45.9 46.2557 18,725,580
01/12/2015 47.09 47.1986 45.2643 45.5471 12,940,624
01/09/2015 47.6314 48.02 46.8986 47.0414 9,574,337
01/08/2015 47.12 47.8357 46.4786 47.7793 9,622,448
01/07/2015 47.3471 47.4214 46.2714 46.7428 9,832,490
01/06/2015 47.3471 47.64 45.6614 46.5014 15,984,680
01/05/2015 49.2586 49.2586 47.1472 47.3114 18,107,696
01/02/2015 49.1514 50.3314 48.7314 49.8486 13,322,173
12/31/2014 49.0328 49.3914 48.7871 48.8014 8,582,717
12/30/2014 48.7143 49.14 48.5388 49.0328 7,007,541
12/29/2014 47.97 49.1043 47.6528 48.8471 8,589,290
12/26/2014 48.8443 49.4842 48.5343 48.5786 8,843,278
12/24/2014 48.0728 49.07 47.9986 48.8714 5,412,409
12/23/2014 48.2871 48.4279 47.4728 48.0614 8,307,966
12/22/2014 48.5428 49.24 47.7486 48.0971 8,002,584
12/19/2014 47.9 48.72 47.6214 48.5886 14,943,149
12/18/2014 48.4 48.9286 47.2328 47.7743 15,621,387
12/17/2014 45.3757 47.8671 45.0772 47.6643 20,182,574
12/16/2014 46.4271 47.07 45.1428 45.2057 16,964,491
12/15/2014 48.0557 48.4186 46.6186 46.72 12,020,243
12/12/2014 47.4171 48.3228 46.98 47.7828 13,562,938
12/11/2014 48.0128 48.7 47.6557 47.8043 11,769,419
12/10/2014 49.0214 49.2471 47.6657 47.76 12,662,332
12/09/2014 47.82 49.3371 47.0028 49.1114 17,989,102
12/08/2014 49.8814 49.9828 48.29 48.4971 13,625,812
12/05/2014 50.1471 50.6428 49.7328 50.1314 9,929,804
12/04/2014 50.4286 51.1357 49.9086 50.0857 11,858,025
12/03/2014 50.2214 50.7314 49.1814 50.7314 13,828,868
12/02/2014 48.7571 50.4771 48.6914 50.33 14,261,748
12/01/2014 49.2857 49.5714 48.2343 48.83 11,962,696
11/28/2014 50.5128 50.5714 49.4271 49.5128 6,702,257
11/26/2014 50.1543 50.5271 49.7454 50.1657 10,062,769
11/25/2014 50.1457 50.3476 49.1428 49.8557 28,093,192
11/24/2014 51.5086 51.9226 50.7714 50.9243 17,858,951
11/21/2014 53.2114 53.3214 51.3571 51.4686 17,853,148
11/20/2014 51.87 53.3228 51.5714 52.5914 15,417,561
11/19/2014 54.7443 55.2928 51.8086 51.8714 24,464,657
11/18/2014 54.4286 54.9857 54.3614 54.4328 7,909,848
11/17/2014 55.0543 55.6428 54.3928 54.4486 9,215,615
11/14/2014 54.1971 55.3171 54.0807 55.1486 10,971,138
11/13/2014 54.9228 55.007 53.9321 54.2014 10,475,643
11/12/2014 54.4471 55.1371 53.8634 54.8371 10,955,017
11/11/2014 55.3243 56.3 54.5443 54.65 14,832,647
11/10/2014 54.7143 55.6357 54.1428 55.3243 9,706,994
11/07/2014 54.7771 55.0357 54.1857 54.88 9,296,661
11/06/2014 54 55.0471 53.9071 54.7571 9,989,024
11/05/2014 55.0871 55.4057 53.7702 54.34 13,619,029
11/04/2014 55.2743 55.3214 54.11 54.6828 11,373,547
11/03/2014 56.1757 56.5028 55.0157 55.4871 17,578,678
10/31/2014 54.9143 56.2528 54.8571 56.11 20,463,232
10/30/2014 53.93 54.62 53.5143 54.1443 10,586,901
10/29/2014 55.1743 55.2396 53.9671 54.0143 12,490,629
10/28/2014 54.25 55.2671 54.05 55.1743 11,711,452
10/27/2014 54.8428 54.9286 53.8143 54.2 14,939,250
10/24/2014 54.6543 55.2857 54.4014 55.0028 14,635,079
10/23/2014 54.36 55.11 54.0357 54.72 19,908,090
10/22/2014 52.7128 54.5686 51.8857 53.5214 32,149,890
10/21/2014 51.7514 52.3986 50.7771 52.2843 19,355,006
10/20/2014 50.8571 52.7414 50.7932 51.3171 33,502,003
10/17/2014 51.4014 51.4386 48.7857 51.0128 79,136,564
10/16/2014 47.5328 52.31 47.2857 51.6714 92,149,218
10/15/2014 63.4957 64.4257 61.4543 64.0843 57,103,938
10/14/2014 63.6443 64.57 62.59 64.16 16,733,533
10/13/2014 64.4643 64.6386 61.8571 62.6543 20,176,736
10/10/2014 65.6857 66.4057 64.4914 64.5828 19,107,647
10/09/2014 66.6614 66.8557 65.6514 65.9457 14,924,291
10/08/2014 65.2357 66.8 64.4835 66.6943 14,329,515
10/07/2014 65.8714 66.6114 65.1428 65.1786 13,752,869
10/06/2014 66 66.7443 65.8571 66.2114 13,707,292
10/03/2014 64.7414 65.8 64.6443 65.6486 15,267,152
10/02/2014 62.7 64.3557 62.5543 64.2828 18,448,359
10/01/2014 64.0986 64.2857 62.47 62.6857 15,416,070
09/30/2014 64.6143 65.3128 64.2571 64.4543 12,472,737
09/29/2014 63.4386 64.3628 63.1457 64.2228 9,514,697
09/26/2014 63.5714 64.3771 63.4128 64.1071 10,404,628
09/25/2014 64.2714 64.6214 63.2028 63.3557 9,836,872
09/24/2014 63.4943 64.5228 63.22 64.3657 9,549,508
09/23/2014 63.0328 64.0014 62.9286 63.4143 11,466,773
09/22/2014 65.1814 65.2786 62.6971 63.2543 16,161,206
09/19/2014 65.8571 65.9043 64.8814 65.36 11,956,599
09/18/2014 65.3528 65.9086 64.76 65.5728 10,628,054
09/17/2014 65.2728 65.5522 64.47 64.9328 12,129,877
09/16/2014 64.0571 65.4486 63.6571 65.2728 26,834,305
09/15/2014 68.22 68.22 65.2643 65.3928 20,438,914
09/12/2014 69.0928 69.27 68.0171 68.0786 13,422,182
09/11/2014 68.9386 69.1943 68.5243 68.7943 7,863,123
09/10/2014 68.6 69.25 68.1481 69.1986 9,086,955
09/09/2014 69.4714 69.8981 68.0571 68.43 19,731,599
09/08/2014 67.7714 68.6571 67.7428 68.4757 7,658,303
09/05/2014 67.6043 68.1928 67.1528 67.9543 11,947,723
09/04/2014 68.4443 68.8128 67.4471 67.5243 11,954,345
09/03/2014 68.6457 69.6571 68.0757 68.1986 16,203,619
09/02/2014 68.3571 68.3986 67.7986 68.0857 8,782,056
08/29/2014 68.1214 68.6428 67.7343 68.2343 9,835,374
08/28/2014 67.5214 68.2114 67.2586 67.8871 7,583,935
08/27/2014 68.4857 68.6064 67.6614 67.8143 10,383,467
08/26/2014 68.3571 68.8357 67.793 68.48 10,116,081
08/25/2014 68.7928 69.3286 68.2186 68.7043 13,476,614
08/22/2014 67.2771 68.5071 67.15 68.4557 13,728,229
08/21/2014 67.3257 68.0214 66.8101 67.4357 11,742,553
08/20/2014 66.7143 67.6786 66.363 67.4557 12,160,061
08/19/2014 66.7271 67.2143 66.0614 66.8786 10,893,886
08/18/2014 66.0086 67.0714 65.8928 66.5714 13,491,888
08/15/2014 64.4986 66 64.0857 65.5843 22,034,677
08/14/2014 64.6014 65 64.0314 64.41 6,656,050
08/13/2014 64.0857 64.8878 63.8314 64.5043 9,051,906
08/12/2014 64.4786 64.7143 63.3443 63.7728 10,827,890
08/11/2014 64.1743 65.3786 64.1014 64.5057 13,246,244
08/08/2014 64.3143 64.4243 63.15 63.6928 15,494,526
08/07/2014 62.1857 64.2785 62.0786 64.2386 27,291,454
08/06/2014 60.1428 62.1286 60.0786 61.4714 15,822,945
08/05/2014 60.1857 61.1428 60.0443 60.4071 10,663,166
08/04/2014 61.0286 61.4286 60.1114 60.3857 10,685,034
08/01/2014 60.2514 61.1038 58.93 60.7714 18,840,310
07/31/2014 61.4657 61.8528 60.1843 60.3886 13,818,879
07/30/2014 60.6786 62.1843 60.6157 62.0514 15,262,994
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?