Quantcast
NFLX

Netflix, Inc. Common Stock Historical Stock Prices

$365.0817
*  
1.8783
0.51%
Get NFLX Alerts
*Delayed - data as of Sep. 20, 2018 13:13 ET  -  Find a broker to begin trading NFLX now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NFLX Real Time
 
 
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 19-JUN-2018 TO 19-SEP-2018

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.
13:13 369.69 370.26 363.17 365.0817 4,166,692
09/19/2018 373.95 377.61 359.17 366.96 11,842,150
09/18/2018 353.67 368.15 351.56 367.65 10,387,420
09/17/2018 364.22 367.33 349.57 350.35 7,017,306
09/14/2018 368.55 371.09 363.46 364.56 4,735,893
09/13/2018 371.91 374.09 366.84 368.15 8,349,938
09/12/2018 359.08 370.43 356.24 369.95 10,360,140
09/11/2018 344.67 356.15 343.9001 355.93 6,190,391
09/10/2018 352.27 352.5 343.08 348.41 5,732,200
09/07/2018 342.2 355.75 341.25 348.68 9,094,700
09/06/2018 347.44 356 341.99 346.46 13,029,930
09/05/2018 360 363.39 335.83 341.18 13,072,940
09/04/2018 366.47 368.88 361.26 363.6 7,590,605
08/31/2018 370.66 376 367.0766 367.68 7,918,045
08/30/2018 365 376.8085 363.54 370.98 10,969,500
08/29/2018 367.2 369.86 362.91 368.04 8,103,592
08/28/2018 367.23 369.99 360.38 368.49 9,190,409
08/27/2018 367.145 374.49 360 364.58 17,371,910
08/24/2018 346 359.15 344.541 358.82 14,705,630
08/23/2018 348.11 350.08 337.65 339.17 11,312,170
08/22/2018 338.49 346.21 337.406 344.44 8,912,548
08/21/2018 331 341.5 329.7 338.02 14,501,880
08/20/2018 314.64 331.6 310.928 327.73 13,564,480
08/17/2018 319.01 324.365 312.96 316.78 10,370,280
08/16/2018 329.9 331.17 321.2138 322.44 6,674,219
08/15/2018 334.03 335.4962 321 326.4 11,746,500
08/14/2018 342.09 342.41 336.25 337.49 5,791,723
08/13/2018 339.89 347.19 339.07 341.31 6,884,455
08/10/2018 346.91 349.1 344.4233 345.87 4,327,581
08/09/2018 347.96 352.439 345.8157 349.36 4,680,889
08/08/2018 352.21 352.29 346.61 347.61 5,392,715
08/07/2018 353.23 357.31 349.01 351.83 7,952,555
08/06/2018 342.865 351.98 341.74 350.92 8,186,587
08/03/2018 347.75 347.86 338.4768 343.09 8,836,308
08/02/2018 337.23 345 334.71 344.5 7,111,670
08/01/2018 335.87 344.41 334.02 338.38 7,761,986
07/31/2018 331.51 342.5 328 337.45 14,039,440
07/30/2018 351.93 352.03 334.0201 334.96 18,227,810
07/27/2018 366.85 367 351.65 355.21 8,938,523
07/26/2018 358.19 365.54 356.625 363.09 6,961,506
07/25/2018 357.57 363.28 355.65 362.87 8,382,441
07/24/2018 366.94 367.4 354.56 357.32 12,829,360
07/23/2018 359.145 363.9 353.6 362.66 11,463,490
07/20/2018 364.92 370.5 360.14 361.05 15,089,420
07/19/2018 371.06 375.749 363 364.23 16,829,630
07/18/2018 381.24 383.13 372.3552 375.13 21,706,840
07/17/2018 346.95 385 344 379.48 58,303,640
07/16/2018 398.98 403.355 391.75 400.48 22,225,460
07/13/2018 409.19 410 395.081 395.8 15,695,110
07/12/2018 415.155 416.79 407.8 413.5 12,703,940
07/11/2018 411.34 419.77 410.6 418.65 9,635,060
07/10/2018 417.24 419.44 413.08 415.63 9,205,902
07/09/2018 415.95 419.12 411.1 418.97 11,091,340
07/06/2018 397.45 408.6495 395.5225 408.25 8,568,382
07/05/2018 393.8 399.24 390.86 398.39 8,418,116
07/03/2018 399.49 399.98 389.5 390.52 5,280,344
07/02/2018 385.45 398.38 380 398.18 8,125,655
06/29/2018 399.19 401.3299 390.55 391.43 9,228,678
06/28/2018 395 396.9 387.1 395.42 12,202,630
06/27/2018 407.56 411.5865 390 390.39 16,495,200
06/26/2018 393.28 404.78 389.05 399.39 15,165,630
06/25/2018 404.69 405.99 378.75 384.48 22,458,240
06/22/2018 419.98 420.5 409.651 411.09 10,410,580
06/21/2018 421.38 423.2056 406.3701 415.44 18,048,570
06/20/2018 415.15 419.4675 409.6 416.76 16,453,370
06/19/2018 389.5 405.29 388.5 404.98 16,673,810
*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?

Smart Portfolio