Netflix Historical Data - NFLX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Netflix Inc NFLX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  5.41 1.87% 295.03 295.8186 287.568 290.59 289.62 23:59:45
more quote information »

NFLX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week288.73296.36281.14288.945,893,0216.302.18%
1 Month289.36298.19265.80281.537,139,9335.671.96%
3 Months295.00313.50252.28280.318,144,1550.030.01%
6 Months343.34384.76252.28307.517,353,411-48.31-14.07%
1 Year285.51385.99230.00315.918,442,3169.523.33%
3 Years114.55423.2056111.81277.148,433,699180.48157.56%
5 Years55.048423.205645.0592195.889,416,308239.98435.95%

NFLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 295.03 5.53 1.91% 290.59 295.8186 287.568 6,259,149
Nov 14 2019 289.50 6.39 2.26% 283.31 290.63 283.58 6,348,319
Nov 13 2019 283.11 -8.90 -3.05% 291.03 293.41 281.14 9,115,648
Nov 12 2019 292.01 -2.17 -0.74% 295.32 296.20 288.70 5,591,608
Nov 11 2019 294.18 2.61 0.9% 289.16 296.36 288.50 3,929,062
Nov 08 2019 291.57 2.00 0.69% 288.73 293.99 285.26 4,480,467
Nov 07 2019 289.57 1.36 0.47% 290.70 298.19 288.2679 5,681,040
Nov 06 2019 288.21 0.21 0.07% 288.19 290.5399 285.88 3,363,931
Nov 05 2019 288.00 -4.86 -1.66% 289.98 293.00 286.31 3,971,702
Nov 04 2019 292.86 6.02 2.1% 288.00 295.39 287.16 5,385,789
Nov 01 2019 286.84 -0.57 -0.2% 288.70 289.7399 283.02 5,522,967
Oct 31 2019 287.41 -4.04 -1.39% 291.00 292.00 284.78 5,041,070
Oct 30 2019 291.45 10.41 3.7% 284.34 293.49 283.04 9,289,241
Oct 29 2019 281.04 -0.66 -0.23% 281.87 284.41 277.545 4,246,478
Oct 28 2019 281.70 4.88 1.76% 278.05 285.75 277.50 6,151,878
Oct 25 2019 276.82 6.01 2.22% 270.68 277.77 270.17 4,586,510
Oct 24 2019 270.8144 -0.06 -0.02% 271.81 274.02 268.80 4,797,546
Oct 23 2019 270.87 4.38 1.64% 268.06 273.90 265.87 7,088,250
Oct 22 2019 266.49 -11.04 -3.98% 271.159 278.60 265.80 11,685,111
Oct 21 2019 277.53 2.23 0.81% 272.89 279.938 269.00 12,801,970
Oct 18 2019 275.30 -18.40 -6.26% 289.36 294.00 273.36 23,720,064
Oct 17 2019 293.70 13.70 4.89% 304.49 313.50 288.3001 38,251,738
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.