Netflix (NQ: NFLX )

533.39 USD -28.54 (-5.08%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 554.73 567.99 554.06 561.93 5,002,253 +5.15(+0.92%)
Jan 25, 2021 567.00 569.75 548.65 556.78 7,202,163 -8.39(-1.48%)
Jan 22, 2021 582.10 583.99 564.35 565.17 7,550,800 -14.67(-2.53%)
Jan 21, 2021 582.45 588.75 570.40 579.84 11,800,364 -6.50(-1.11%)
Jan 20, 2021 565.42 593.29 556.86 586.34 32,559,237 +84.57(+16.85%)
Jan 19, 2021 501.00 509.25 493.54 501.77 11,994,596 +3.79(+0.76%)
Jan 15, 2021 500.00 506.32 495.10 497.98 5,895,700 -2.88(-0.58%)
Jan 14, 2021 507.35 514.50 499.58 500.86 4,170,477 -6.93(-1.36%)
Jan 13, 2021 495.50 512.35 493.01 507.79 5,025,514 +13.54(+2.74%)
Jan 12, 2021 500.00 501.09 485.67 494.25 5,983,405 -4.85(-0.97%)
Jan 11, 2021 507.84 510.73 497.95 499.10 3,806,267 -11.30(-2.21%)
Jan 08, 2021 511.31 513.24 504.51 510.40 2,973,900 +1.51(+0.30%)
Jan 07, 2021 508.28 516.44 506.42 508.89 3,681,691 +8.40(+1.68%)
Jan 06, 2021 511.97 513.10 499.50 500.49 5,339,882 -20.31(-3.90%)
Jan 05, 2021 521.55 526.78 515.89 520.80 3,131,546 -2.06(-0.39%)
Jan 04, 2021 539.00 540.80 515.09 522.86 4,436,078 -17.87(-3.30%)
Dec 31, 2020 540.73 540.73 540.73 1,874,176 +16.14(+3.08%)
Dec 30, 2020 530.13 533.26 523.69 524.59 1,874,176 -6.28(-1.18%)
Dec 29, 2020 519.90 536.55 515.48 530.87 4,020,330 +11.75(+2.26%)
Dec 28, 2020 516.43 523.66 507.13 519.12 2,889,081 +5.15(+1.00%)
Dec 24, 2020 515.12 519.34 512.21 513.97 1,143,900 -0.51(-0.10%)
Dec 23, 2020 524.76 526.32 514.20 514.48 2,389,847 -12.85(-2.44%)
Dec 22, 2020 527.69 530.40 520.50 527.33 1,906,644 -1.58(-0.30%)
Dec 21, 2020 530.05 532.62 521.15 528.91 3,891,167 -5.54(-1.04%)
Dec 18, 2020 533.20 536.37 526.02 534.45 4,502,600 +1.55(+0.29%)
Dec 17, 2020 529.00 535.49 526.44 532.90 3,187,309 +8.07(+1.54%)
Dec 16, 2020 520.11 527.38 517.69 524.83 3,679,232 +5.05(+0.97%)
Dec 15, 2020 518.50 524.70 513.56 519.78 3,394,975 -2.64(-0.51%)
Dec 14, 2020 505.44 524.16 501.18 522.42 5,762,408 +19.20(+3.82%)
Dec 11, 2020 495.00 503.34 494.85 503.22 3,210,900 +2.13(+0.43%)
Dec 10, 2020 494.56 503.77 492.91 501.09 3,014,323 +7.49(+1.52%)
Dec 09, 2020 510.53 514.50 491.29 493.60 4,167,328 -19.06(-3.72%)
Dec 08, 2020 517.90 521.49 505.55 512.66 4,226,395 -3.12(-0.60%)
Dec 07, 2020 500.01 517.76 497.77 515.78 4,281,185 +17.47(+3.51%)
Dec 04, 2020 497.50 504.50 493.64 498.31 3,666,200 +0.79(+0.16%)
Dec 03, 2020 502.99 508.77 496.04 497.52 2,821,617 -5.86(-1.16%)
Dec 02, 2020 501.62 506.80 493.50 503.38 3,025,952 -1.20(-0.24%)
Dec 01, 2020 492.34 509.47 491.98 504.58 5,052,715 +13.88(+2.83%)
Nov 30, 2020 490.08 492.55 481.27 490.70 3,526,667 -0.66(-0.13%)
Nov 27, 2020 486.58 493.25 481.85 491.36 2,805,700 +6.36(+1.31%)
Nov 25, 2020 485.13 486.90 478.92 485.00 3,598,600 +2.12(+0.44%)
Nov 24, 2020 478.84 484.05 475.89 482.88 3,551,633 +6.26(+1.31%)
Nov 23, 2020 490.46 491.15 475.84 476.62 5,402,398 -11.62(-2.38%)
Nov 20, 2020 485.22 494.76 481.57 488.24 4,255,900 +3.57(+0.74%)
Nov 19, 2020 482.00 487.80 480.47 484.67 2,246,681 +2.88(+0.60%)
Nov 18, 2020 481.95 488.61 477.72 481.79 3,627,872 +1.16(+0.24%)
Nov 17, 2020 480.12 487.51 478.85 480.63 3,692,925 +1.53(+0.32%)
Nov 16, 2020 480.00 485.58 477.30 479.10 3,947,205 -3.74(-0.77%)
Nov 13, 2020 486.77 488.94 477.80 482.84 3,006,500 -3.93(-0.81%)
Nov 12, 2020 491.00 496.52 480.43 486.77 5,063,710 -3.99(-0.81%)
Nov 11, 2020 483.00 491.68 478.26 490.76 5,451,571 +10.52(+2.19%)
Nov 10, 2020 470.95 484.60 463.41 480.24 8,297,991 +9.74(+2.07%)
Nov 09, 2020 484.74 495.85 467.26 470.50 10,406,997 -44.23(-8.59%)
Nov 06, 2020 515.00 515.21 502.51 514.73 4,236,300 +0.97(+0.19%)
Nov 05, 2020 506.56 518.73 503.45 513.76 5,362,983 +16.81(+3.38%)
Nov 04, 2020 495.36 507.73 493.98 496.95 5,130,056 +9.73(+2.00%)
Nov 03, 2020 484.93 495.30 478.76 487.22 3,679,236 +3.10(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.